MIXI, Inc. (FRA:MXN)
Germany · Delayed Price · Currency is EUR 20.60
-0.40 (-1.90%)
At close: Sep 18, 2026
FRA:MXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Sep 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Sep 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Sep 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.23% | - |
| Sep 9, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -1.56% | - |
| Sep 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Sep 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Aug 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Aug 26, 2026 | 19.30 | 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% | - |