MIXI, Inc. (FRA:MXN)
Germany · Delayed Price · Currency is EUR 19.30
+0.60 (3.21%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:MXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | - | 3.21% | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Aug 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Aug 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Aug 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Aug 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Aug 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Aug 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 20.39% | - |
| Jul 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jul 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Jul 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jul 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Jul 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jul 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jul 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jul 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jul 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jul 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jul 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jul 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Jul 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jun 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jun 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Jun 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jun 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jun 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Jun 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jun 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |