Mitsui & Co., Ltd. (FRA:MTSA)
Germany · Delayed Price · Currency is EUR 570.00
+5.00 (0.88%)
Last updated: Nov 12, 2026, 8:16 PM CET
FRA:MTSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | - |
| Nov 12, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | - |
| Nov 11, 2026 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 2.73% | - |
| Nov 10, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 1.85% | - |
| Nov 9, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | - |
| Nov 6, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | -2.75% | - |
| Nov 5, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -2.68% | - |
| Nov 4, 2026 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1.82% | - |
| Nov 3, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | -0.90% | - |
| Nov 2, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | -0.89% | - |
| Oct 30, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.75% | - |
| Oct 29, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | - |
| Oct 28, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -1.74% | - |
| Oct 27, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | - |
| Oct 26, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 4.55% | - |
| Oct 23, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Oct 21, 2026 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | - |
| Oct 20, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | - |
| Oct 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 16, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 15, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | - |
| Oct 14, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Oct 13, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 3.81% | - |
| Oct 12, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 9, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 8, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.67% | - |
| Oct 7, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | -0.91% | - |
| Oct 6, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Oct 5, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | - |
| Oct 2, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | - |
| Oct 1, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | - |
| Sep 30, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.89% | - |
| Sep 29, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -2.75% | - |
| Sep 28, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.68% | - |
| Sep 25, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | - |
| Sep 24, 2026 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | -3.48% | - |
| Sep 23, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | - |
| Sep 22, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | - |
| Sep 21, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | - |
| Sep 18, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | -0.88% | - |
| Sep 17, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | - |
| Sep 16, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | - |
| Sep 15, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -2.61% | - |
| Sep 14, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 3.60% | - |
| Sep 11, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Sep 10, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -1.77% | - |
| Sep 9, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | - |
| Sep 8, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | - |
| Sep 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | - |