Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 14.80
+0.30 (2.07%)
At close: Nov 28, 2025
FRA:MUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Nov 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Nov 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Nov 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -13.66% | - |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 20, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 147 |
| Oct 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 14, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 8.28% | 70 |
| Oct 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Oct 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Oct 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -0.63% | - |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 1.92% | - |
| Sep 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | -1.27% | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -1.25% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 1.91% | - |