MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 35.60
-1.60 (-4.30%)
Last updated: Dec 1, 2025, 8:35 AM CET
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 9.41% | 17 |
| Nov 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 60 |
| Nov 21, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -4.44% | 250 |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | - |
| Nov 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -10.27% | - |
| Nov 17, 2025 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 8.19% | 250 |
| Nov 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Nov 13, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 5.42% | 200 |
| Nov 12, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 5.06% | 90 |
| Nov 11, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -1.86% | 6 |
| Nov 10, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 5.92% | 50 |
| Nov 7, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | -6.75% | 320 |
| Nov 6, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | -0.61% | 200 |
| Nov 5, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -4.09% | 270 |
| Nov 4, 2025 | 34.20 | 34.20 | 33.60 | 34.20 | 34.20 | -3.39% | 200 |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Oct 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 29, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | -2.27% | 20 |
| Oct 28, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 2.92% | 433 |
| Oct 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 9.62% | - |
| Oct 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 23, 2025 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | 6.12% | 335 |
| Oct 22, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 5.76% | 417 |
| Oct 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 17, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 9.37% | 50 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Oct 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | 39 |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 50 |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Oct 7, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 7.81% | 50 |
| Oct 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 6.67% | - |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Oct 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Oct 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 100 |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | -1.56% | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | -0.78% | - |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | 5.74% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -0.81% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 2.50% | - |