MITSUI E&S Co., Ltd. (FRA:MU1)
Germany · Delayed Price · Currency is EUR 23.98
-0.86 (-3.44%)
At close: Sep 18, 2026
FRA:MU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -3.44% | - |
| Sep 17, 2026 | 24.29 | 24.84 | 24.29 | 24.84 | 24.84 | 8.28% | 20 |
| Sep 16, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.12% | - |
| Sep 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.45% | - |
| Sep 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.72% | - |
| Sep 11, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.47% | - |
| Sep 10, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -5.93% | - |
| Sep 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.84% | - |
| Sep 8, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.08% | - |
| Sep 7, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 5.73% | - |
| Sep 4, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.58% | - |
| Sep 3, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3.82% | - |
| Sep 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -3.47% | - |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.02% | - |
| Aug 31, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -2.71% | - |
| Aug 28, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 3.94% | - |
| Aug 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.51% | - |
| Aug 26, 2026 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 0.67% | 132 |
| Aug 25, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.20% | - |
| Aug 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | - |
| Aug 21, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.60% | - |
| Aug 20, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.97% | - |
| Aug 19, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -6.46% | - |
| Aug 18, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.57% | - |
| Aug 17, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.03% | - |
| Aug 14, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.86% | - |
| Aug 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.09% | - |
| Aug 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.19% | - |
| Aug 11, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.42% | - |
| Aug 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.50% | - |
| Aug 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -2.67% | - |
| Aug 6, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.04% | - |
| Aug 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 4.08% | - |
| Aug 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -8.62% | - |
| Aug 3, 2026 | 24.60 | 24.66 | 24.60 | 24.66 | 24.66 | -6.68% | 50 |
| Jul 31, 2026 | 26.20 | 26.42 | 26.20 | 26.42 | 26.42 | 5.49% | 2 |
| Jul 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.85% | - |
| Jul 29, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -7.43% | - |
| Jul 28, 2026 | 26.19 | 26.31 | 26.19 | 26.31 | 26.31 | -3.29% | 35 |
| Jul 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 5.28% | - |
| Jul 24, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.60% | - |
| Jul 23, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.64% | - |
| Jul 22, 2026 | 24.90 | 25.60 | 24.90 | 25.60 | 25.60 | 3.48% | 400 |
| Jul 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 4.96% | - |
| Jul 20, 2026 | 23.57 | 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% | - |