Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany · Delayed Price · Currency is EUR 24.00
+0.60 (2.56%)
Last updated: Jul 21, 2026, 4:43 PM CET
FRA:MUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jul 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -7.32% | - |
| Jul 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Jul 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jul 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jul 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jul 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jul 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jul 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Jul 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jun 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Jun 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Jun 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.88% | - |
| Jun 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Jun 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 9.09% | - |
| Jun 11, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 24.20 | 1.68% | 204 |
| Jun 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.07% | - |
| Jun 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jun 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 3, 2026 | 29.00 | 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% | - |