MIXI, Inc. (FRA:MXN)
Germany · Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:MXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 75 |
| Oct 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 20, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 9, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 7, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Oct 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 1, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3.00% | - |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.32% | - |
| Sep 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | - | - |
| Sep 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | - | - |
| Sep 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | 0.97% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | - | - |
| Sep 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | - | - |
| Sep 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | - | - |
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | -1.90% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.66 | 2.94% | - |
| Sep 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.07 | -2.86% | - |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.66 | 1.94% | - |
| Sep 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | 3.52% | - |
| Sep 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.58 | 1.02% | - |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | 4.23% | - |
| Sep 9, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.60 | -1.56% | - |
| Sep 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.89 | 0.52% | - |
| Sep 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.79 | -2.55% | - |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.28 | 1.03% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.09 | -1.02% | - |
| Sep 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.28 | -1.51% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.58 | 4.19% | - |
| Aug 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.79 | 1.60% | - |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.50 | - | - |
| Aug 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.50 | -2.59% | - |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.99 | 3.21% | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.40 | 0.54% | - |
| Aug 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | 1.09% | - |
| Aug 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.10 | -1.08% | - |
| Aug 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | 3.33% | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.71 | - | - |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.71 | 3.45% | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.12 | -0.57% | - |