MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 43.60
+1.40 (3.32%)
At close: Feb 20, 2026
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |