Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 21.80
+0.40 (1.87%)
Last updated: Oct 14, 2026, 8:03 AM CET
FRA:MUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Oct 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Oct 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Sep 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.39% | - |
| Sep 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - | - |
| Sep 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | 0.94% | - |
| Sep 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |
| Sep 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | 1.92% | - |
| Sep 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | - | - |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | - | - |
| Sep 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -0.95% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | -0.94% | - |
| Sep 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | 2.91% | - |
| Sep 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | 0.98% | - |
| Sep 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | -3.77% | - |
| Sep 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |
| Sep 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | -0.93% | - |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | 1.90% | - |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | -2.78% | - |
| Sep 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 2.86% | - |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | - |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 1.94% | - |
| Sep 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | -0.96% | - |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -0.95% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 1.94% | - |
| Aug 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | - | - |
| Aug 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | - | - |
| Aug 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | 0.98% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | -0.97% | - |
| Aug 24, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.30 | -1.90% | 35 |
| Aug 21, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 20.70 | 1.94% | 200 |
| Aug 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | 0.98% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | -4.67% | - |
| Aug 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | -5.31% | - |
| Aug 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.28 | 4.63% | - |
| Aug 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | -1.82% | - |
| Aug 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | 1.85% | - |
| Aug 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 0.93% | - |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | -2.73% | - |
| Aug 10, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 21.68 | -13.39% | 400 |
| Aug 7, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.04 | 3.25% | 200 |
| Aug 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | -3.91% | - |