MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 24.74
+1.17 (4.96%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:MU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | - | 0.36% | - |
| Jul 17, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -5.32% | - |
| Jul 16, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.90% | - |
| Jul 15, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.96% | - |
| Jul 14, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.06% | - |
| Jul 13, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.88% | - |
| Jul 10, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 3.00% | - |
| Jul 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -3.68% | - |
| Jul 8, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -5.81% | - |
| Jul 7, 2026 | 25.68 | 26.26 | 25.68 | 26.26 | 26.26 | 0.65% | 100 |
| Jul 6, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 11.12% | - |
| Jul 3, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.71% | - |
| Jul 2, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 6.44% | - |
| Jul 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.07% | - |
| Jun 30, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.46% | - |
| Jun 29, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.23% | - |
| Jun 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.11% | - |
| Jun 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.38% | - |
| Jun 24, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.02% | - |
| Jun 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.14% | - |
| Jun 22, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.07% | - |
| Jun 19, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.80% | - |
| Jun 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - | - |
| Jun 17, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.88% | - |
| Jun 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.25% | - |
| Jun 15, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 9.48% | 45 |
| Jun 12, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 6.28% | - |
| Jun 11, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.29% | - |
| Jun 10, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -4.47% | - |
| Jun 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.78% | - |
| Jun 8, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.59% | - |
| Jun 5, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 3.07% | - |
| Jun 4, 2026 | 22.16 | 22.16 | 22.00 | 22.00 | 22.00 | -5.21% | 30 |
| Jun 3, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.41% | - |
| Jun 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.67% | - |
| Jun 1, 2026 | 23.33 | 23.33 | 23.27 | 23.27 | 23.27 | -3.04% | 100 |
| May 29, 2026 | 23.79 | 24.00 | 23.79 | 24.00 | 24.00 | -1.05% | 62 |
| May 28, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.31% | - |
| May 27, 2026 | 25.25 | 25.25 | 25.09 | 25.09 | 25.09 | -5.04% | 150 |
| May 26, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.36% | - |
| May 25, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 6.94% | - |
| May 22, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% | 43 |
| May 21, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 4.89% | 43 |
| May 20, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -4.20% | 24 |
| May 19, 2026 | 24.48 | 24.64 | 24.48 | 24.64 | 24.64 | 0.08% | 150 |
| May 18, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -5.20% | - |
| May 15, 2026 | 25.04 | 25.97 | 25.04 | 25.97 | 25.97 | 0.64% | 310 |
| May 14, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -13.19% | - |
| May 13, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.34% | - |
| May 12, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2.14% | - |