MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 31.80
-2.00 (-5.92%)
At close: Mar 27, 2026
FRA:MU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -5.92% | 300 |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Mar 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -6.32% | - |
| Mar 23, 2026 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | -4.40% | 100 |
| Mar 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Mar 19, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | -0.54% | 5 |
| Mar 18, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 5.71% | 100 |
| Mar 17, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1.16% | 53 |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Mar 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.27% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -7.34% | 50 |
| Mar 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Mar 10, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 4.79% | 143 |
| Mar 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -11.17% | - |
| Mar 6, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | 586 |
| Mar 5, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -5.58% | 100 |
| Mar 4, 2026 | 37.40 | 40.00 | 37.40 | 39.40 | 39.40 | -1.50% | 330 |
| Mar 3, 2026 | 42.20 | 42.20 | 40.00 | 40.00 | 40.00 | -8.68% | 100 |
| Mar 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Feb 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Feb 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Feb 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Feb 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -5.80% | - |
| Feb 23, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 2.75% | 10 |
| Feb 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| Feb 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Feb 18, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 6.12% | 302 |
| Feb 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Feb 12, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -1.52% | 20 |
| Feb 11, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 3.66% | 128 |
| Feb 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Feb 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 45 |
| Feb 6, 2026 | 36.80 | 37.60 | 36.80 | 37.40 | 37.40 | 5.06% | 341 |
| Feb 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -6.32% | - |
| Feb 4, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 3.26% | 10 |
| Feb 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Feb 2, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | -2.15% | 20 |
| Jan 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| Jan 29, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 6.67% | 4 |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Jan 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Jan 21, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -0.56% | 200 |
| Jan 20, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -3.80% | 15 |
| Jan 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |