Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
At close: Feb 20, 2026
FRA:MUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| Jan 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jan 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Jan 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Jan 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jan 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Jan 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jan 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Dec 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Dec 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Dec 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Dec 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |