MIXI, Inc. (FRA:MXN)
Germany · Delayed Price · Currency is EUR 13.00
-0.20 (-1.52%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:MXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.75% | - |
| Apr 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Apr 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Apr 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Apr 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Apr 14, 2026 | 13.00 | 14.10 | 13.00 | 14.10 | 14.10 | 8.46% | 75 |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | - |
| Apr 10, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 4.51% | 83 |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Apr 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Apr 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Mar 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Mar 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Mar 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.27 | - | - |
| Mar 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.27 | - | - |
| Mar 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.27 | - | - |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.27 | 0.74% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.18 | -2.17% | - |
| Mar 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | - | - |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | -1.43% | - |
| Mar 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | 0.72% | - |
| Mar 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | -0.71% | - |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | - | - |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | - | - |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | -0.71% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | 0.71% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | - | - |
| Mar 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | 1.45% | - |
| Mar 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | 0.73% | - |
| Mar 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | - | - |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | -0.72% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | -1.43% | - |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | -0.71% | - |
| Feb 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | 1.44% | - |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | -4.79% | - |
| Feb 25, 2026 | 13.70 | 14.60 | 13.70 | 14.60 | 14.25 | 6.57% | 248 |
| Feb 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | -0.72% | - |
| Feb 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | - | - |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | -1.43% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | - | - |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | - | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | 0.72% | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.57 | 0.72% | - |
| Feb 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | -2.13% | - |
| Feb 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | -0.70% | - |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.86 | 1.43% | - |