Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 28.20
+0.20 (0.71%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Apr 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Apr 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Apr 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | - |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Apr 1, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 6.87% | 500 |
| Mar 31, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Mar 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -0.72% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | -2.13% | - |
| Mar 25, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.92 | 5.22% | 86 |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | 2.29% | - |
| Mar 23, 2026 | 25.40 | 26.60 | 25.40 | 26.20 | 25.94 | -7.09% | 140 |
| Mar 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | -0.70% | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | -10.69% | - |
| Mar 18, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.49 | 11.97% | 330 |
| Mar 17, 2026 | 26.40 | 28.40 | 26.40 | 28.40 | 28.12 | 5.97% | 260 |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | -2.19% | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | - | - |
| Mar 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -2.14% | 40 |
| Mar 11, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 27.72 | -2.10% | 40 |
| Mar 10, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.32 | 9.16% | 20 |
| Mar 9, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 25.94 | -5.07% | 345 |
| Mar 6, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.33 | -3.50% | 410 |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | 1.42% | - |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | -3.42% | - |
| Mar 3, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 28.91 | -11.52% | 580 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.67 | 1.85% | 37 |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | 8.00% | 215 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | -5.66% | - |
| Feb 25, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 31.49 | 8.90% | 200 |
| Feb 24, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 28.91 | -2.67% | 82 |
| Feb 23, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 29.70 | 4.90% | 50 |
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | - | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | - | - |
| Feb 18, 2026 | 28.00 | 28.80 | 28.00 | 28.60 | 28.32 | 2.88% | 1,100 |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | -3.47% | - |
| Feb 16, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.52 | -4.64% | 50 |
| Feb 13, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 29.90 | -5.63% | 140 |
| Feb 12, 2026 | 29.20 | 32.00 | 29.20 | 32.00 | 31.68 | 16.79% | 350 |
| Feb 11, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.13 | 3.01% | 20 |