MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 29.68
-0.23 (-0.75%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | - | -6.49% | - |
| Apr 22, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 7.14% | - |
| Apr 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.27% | - |
| Apr 20, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.50% | - |
| Apr 17, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.35% | - |
| Apr 16, 2026 | 29.94 | 30.25 | 29.82 | 29.82 | 29.82 | -0.62% | 252 |
| Apr 15, 2026 | 29.39 | 30.00 | 29.39 | 30.00 | 30.00 | -3.61% | 67 |
| Apr 14, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.03% | - |
| Apr 13, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -4.75% | - |
| Apr 10, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -3.06% | - |
| Apr 9, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -5.84% | - |
| Apr 8, 2026 | 34.33 | 35.09 | 34.33 | 35.09 | 35.09 | 13.45% | 250 |
| Apr 7, 2026 | 31.13 | 31.13 | 30.93 | 30.93 | 30.93 | -2.14% | 7 |
| Apr 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Apr 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 6.58% | - |
| Mar 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Mar 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 27, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.61 | -5.92% | 300 |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | - | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 3.68% | - |
| Mar 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -6.32% | - |
| Mar 23, 2026 | 33.00 | 34.80 | 33.00 | 34.80 | 34.59 | -4.40% | 100 |
| Mar 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.18 | -1.09% | - |
| Mar 19, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.58 | -0.54% | 5 |
| Mar 18, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.78 | 5.71% | 100 |
| Mar 17, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 34.79 | 1.16% | 53 |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | 1.17% | - |
| Mar 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.00 | 4.27% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 32.80 | 32.80 | 32.60 | -7.34% | 50 |
| Mar 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.19 | 1.14% | - |
| Mar 10, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 34.79 | 4.79% | 143 |
| Mar 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | -11.17% | - |
| Mar 6, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.38 | 1.08% | 586 |
| Mar 5, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 36.98 | -5.58% | 100 |
| Mar 4, 2026 | 37.40 | 40.00 | 37.40 | 39.40 | 39.16 | -1.50% | 330 |
| Mar 3, 2026 | 42.20 | 42.20 | 40.00 | 40.00 | 39.76 | -8.68% | 100 |
| Mar 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | 2.82% | - |
| Feb 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | 2.40% | - |
| Feb 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | -1.42% | - |
| Feb 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | - | - |
| Feb 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | -5.80% | - |
| Feb 23, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.53 | 2.75% | 10 |
| Feb 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.34 | 3.32% | - |
| Feb 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | 1.44% | - |
| Feb 18, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.35 | 6.12% | 302 |
| Feb 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.97 | -2.00% | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.76 | - | - |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.76 | 2.56% | - |
| Feb 12, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 38.77 | -1.52% | 20 |
| Feb 11, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.36 | 3.66% | 128 |