MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 38.40
+2.40 (6.67%)
Last updated: Jan 29, 2026, 5:56 PM CET
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -1.55% | 15 |
| Jan 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Jan 14, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 3.26% | 26 |
| Jan 13, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 2.22% | 102 |
| Jan 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jan 9, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 4.09% | 40 |
| Jan 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Jan 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | 40 |
| Jan 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jan 5, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 4.67% | 750 |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 200 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.40% | - |
| Dec 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 8.16% | - |
| Dec 22, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 75 |
| Dec 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Dec 18, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -4.76% | 500 |
| Dec 17, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.80% | 200 |
| Dec 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -8.33% | - |
| Dec 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Dec 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Dec 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | 56 |
| Dec 10, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -7.65% | 750 |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Dec 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Dec 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Dec 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| 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 |