Mitsuba Corporation (FRA:NI2)
Germany · Delayed Price · Currency is EUR 5.73
0.00 (0.02%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:NI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | -2.83% | - |
| Jul 16, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.55% | - |
| Jul 15, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.12% | - |
| Jul 14, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.02% | - |
| Jul 13, 2026 | 5.90 | 5.90 | 5.69 | 5.69 | 5.69 | -4.19% | - |
| Jul 10, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.78% | - |
| Jul 8, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -3.93% | - |
| Jul 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.80% | - |
| Jul 6, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -0.21% | - |
| Jul 3, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 2.34% | - |
| Jul 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 3.46% | - |
| Jul 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.28% | - |
| Jun 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.56% | - |
| Jun 29, 2026 | 5.91 | 5.94 | 5.91 | 5.94 | 5.94 | 0.76% | - |
| Jun 26, 2026 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | 3.30% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.09% | - |
| Jun 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.04% | - |
| Jun 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.09% | - |
| Jun 22, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -0.29% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.31% | - |
| Jun 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.12% | - |
| Jun 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.51% | - |
| Jun 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.92% | - |
| Jun 15, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 3.12% | - |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.06% | - |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.81% | - |
| Jun 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.41% | - |
| Jun 9, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -5.57% | - |
| Jun 8, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | -1.71% | - |
| Jun 5, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 0.83% | - |
| Jun 4, 2026 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | -14.01% | - |
| Jun 3, 2026 | 6.14 | 7.02 | 6.14 | 7.02 | 7.02 | 10.50% | 102 |
| Jun 2, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | -0.06% | - |
| Jun 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.85% | - |
| May 29, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 2.09% | - |
| May 28, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 2.21% | - |
| May 27, 2026 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | 0.44% | - |
| May 26, 2026 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | 1.86% | - |
| May 25, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.09% | - |
| May 22, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 1.68% | - |
| May 21, 2026 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | 3.73% | - |
| May 20, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -1.96% | - |
| May 19, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.79% | - |
| May 18, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 5.62% | - |
| May 15, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.87 | -0.37% | - |
| May 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.56% | - |
| May 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3.08% | - |
| May 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.16% | - |
| May 11, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.94% | - |