Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 29.00
+1.00 (3.57%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3.57% | - |
| Jun 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Jun 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| May 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| May 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| May 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| May 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.06% | - |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| May 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.82% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| May 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| May 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| May 11, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 4.03% | 20 |
| May 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| May 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| May 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Apr 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Apr 23, 2026 | 22.60 | 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 | -4.52% | - |
| 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% | - |