Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 20.80
-0.20 (-0.95%)
At close: Mar 27, 2026
FRA:MUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Mar 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Mar 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 9, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | -11.20% | 200 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -6.25% | - |
| Mar 4, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | -5.19% | 600 |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | - |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | - |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Feb 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 223 |
| Feb 25, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -1.63% | 221 |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Feb 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -6.56% | - |
| Feb 13, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 8.93% | 200 |
| Feb 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 18.52% | - |
| Feb 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 12.50% | - |
| Feb 10, 2026 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | -5.62% | 17 |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Feb 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jan 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jan 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jan 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jan 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jan 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | - |
| Jan 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |