Mitsuba Corporation (FRA:NI2)
Germany · Delayed Price · Currency is EUR 6.79
+0.16 (2.38%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | - | 2.38% | - |
| Aug 25, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.36% | - |
| Aug 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% | - |
| Aug 21, 2026 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 1.72% | - |
| Aug 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.69% | - |
| Aug 19, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.24% | - |
| Aug 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.17% | - |
| Aug 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.31% | - |
| Aug 14, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.78% | - |
| Aug 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.92% | - |
| Aug 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.42% | - |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.08% | - |
| Aug 10, 2026 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | 1.30% | - |
| Aug 7, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.43% | - |
| Aug 6, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.41% | - |
| Aug 5, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.35% | - |
| Aug 4, 2026 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | -0.29% | - |
| Aug 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.73% | - |
| Jul 31, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 3.50% | - |
| Jul 30, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.65% | - |
| Jul 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.40% | - |
| Jul 28, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.64% | - |
| Jul 27, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.78% | - |
| Jul 24, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | -2.48% | - |
| Jul 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.54% | - |
| Jul 22, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | - |
| Jul 21, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.23% | - |
| Jul 20, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.17% | - |
| 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% | - |