Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 23.40
+0.80 (3.54%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | - | -1.74% | - |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Apr 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Apr 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.60% | - |
| Apr 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | - |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Apr 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | - |
| Mar 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Mar 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.77% | - |
| Mar 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.53 | -0.95% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | -2.78% | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.32 | 2.86% | - |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | 2.94% | - |
| Mar 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | -4.67% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | -0.93% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.32 | -5.26% | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | 4.59% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | -2.68% | - |
| Mar 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | - | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | 0.90% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | -5.13% | - |
| Mar 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | 6.36% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | -0.90% | - |
| Mar 9, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 21.91 | -11.20% | 200 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | 4.17% | - |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | -6.25% | - |
| Mar 4, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.27 | -5.19% | 600 |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.65 | 6.30% | - |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | 7.63% | - |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | -0.84% | - |
| Feb 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | -1.65% | 223 |
| Feb 25, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 23.88 | -1.63% | 221 |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | 1.65% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 1.68% | - |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | -0.83% | - |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | -0.83% | - |
| Feb 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 5.22% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 0.88% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | -6.56% | - |
| Feb 13, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.08 | 8.93% | 200 |
| Feb 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | 18.52% | - |
| Feb 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | 12.50% | - |