Mitsubishi Corporation (VIE:MITT)
Austria · Delayed Price · Currency is EUR 19.50
-0.08 (-0.42%)
Last updated: Dec 23, 2025, 8:55 AM CET
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 19.42 | 19.50 | 19.42 | 19.50 | 19.50 | -0.42% | - |
| Dec 22, 2025 | 19.62 | 19.62 | 19.48 | 19.58 | 19.58 | -0.79% | - |
| Dec 19, 2025 | 19.91 | 19.91 | 19.74 | 19.74 | 19.74 | -0.87% | - |
| Dec 18, 2025 | 19.84 | 19.91 | 19.81 | 19.91 | 19.91 | 1.11% | - |
| Dec 17, 2025 | 19.75 | 19.77 | 19.69 | 19.69 | 19.69 | -1.51% | - |
| Dec 16, 2025 | 19.89 | 20.00 | 19.89 | 20.00 | 20.00 | -1.13% | - |
| Dec 15, 2025 | 20.75 | 20.78 | 20.23 | 20.23 | 20.23 | -0.74% | - |
| Dec 12, 2025 | 20.57 | 20.62 | 20.38 | 20.38 | 20.38 | 0.10% | - |
| Dec 11, 2025 | 20.41 | 20.47 | 20.36 | 20.36 | 20.36 | -0.59% | - |
| Dec 10, 2025 | 20.50 | 20.50 | 20.46 | 20.48 | 20.48 | -2.59% | - |
| Dec 9, 2025 | 21.09 | 21.09 | 21.01 | 21.02 | 21.02 | -0.21% | - |
| Dec 8, 2025 | 21.13 | 21.13 | 21.03 | 21.07 | 21.07 | 1.59% | - |
| Dec 5, 2025 | 20.71 | 20.77 | 20.71 | 20.74 | 20.74 | -1.19% | - |
| Dec 4, 2025 | 21.09 | 21.11 | 20.99 | 20.99 | 20.99 | 3.83% | - |
| Dec 3, 2025 | 20.31 | 20.31 | 20.15 | 20.21 | 20.21 | -0.66% | - |
| Dec 2, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.35 | -0.20% | - |
| Dec 1, 2025 | 20.35 | 20.39 | 20.34 | 20.39 | 20.39 | -0.12% | - |
| Nov 28, 2025 | 20.33 | 20.46 | 20.33 | 20.41 | 20.41 | 0.94% | - |
| Nov 27, 2025 | 20.20 | 20.27 | 20.20 | 20.22 | 20.22 | -0.71% | - |
| Nov 26, 2025 | 20.41 | 20.41 | 20.37 | 20.37 | 20.37 | 0.54% | - |
| Nov 25, 2025 | 20.22 | 20.26 | 20.19 | 20.26 | 20.26 | -0.25% | - |
| Nov 24, 2025 | 20.30 | 20.32 | 20.30 | 20.31 | 20.31 | -0.42% | - |
| Nov 21, 2025 | 20.25 | 20.52 | 20.25 | 20.39 | 20.39 | 2.34% | - |
| Nov 20, 2025 | 20.10 | 20.10 | 19.92 | 19.92 | 19.92 | -0.75% | - |
| Nov 19, 2025 | 20.15 | 20.15 | 20.08 | 20.08 | 20.08 | 0.91% | - |
| Nov 18, 2025 | 19.87 | 19.90 | 19.85 | 19.89 | 19.89 | -3.03% | - |
| Nov 17, 2025 | 20.49 | 20.64 | 20.48 | 20.52 | 20.52 | -1.96% | - |
| Nov 14, 2025 | 20.81 | 20.93 | 20.69 | 20.93 | 20.93 | 1.41% | - |
| Nov 13, 2025 | 20.82 | 20.84 | 20.64 | 20.64 | 20.64 | -0.75% | - |
| Nov 12, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.79 | 1.66% | - |
| Nov 11, 2025 | 20.48 | 20.48 | 20.41 | 20.45 | 20.45 | -0.80% | - |
| Nov 10, 2025 | 20.62 | 20.66 | 20.62 | 20.62 | 20.62 | 0.95% | - |
| Nov 7, 2025 | 20.59 | 20.59 | 20.42 | 20.42 | 20.42 | 0.72% | - |
| Nov 6, 2025 | 20.48 | 20.48 | 20.28 | 20.28 | 20.28 | 0.05% | - |
| Nov 5, 2025 | 20.25 | 20.34 | 20.25 | 20.27 | 20.27 | 0.57% | - |
| Nov 4, 2025 | 20.02 | 20.15 | 20.01 | 20.15 | 20.15 | -3.54% | - |
| Nov 3, 2025 | 20.84 | 20.91 | 20.82 | 20.89 | 20.89 | -0.21% | - |
| Oct 31, 2025 | 20.87 | 20.97 | 20.87 | 20.94 | 20.94 | 0.53% | - |
| Oct 30, 2025 | 20.81 | 20.83 | 20.77 | 20.83 | 20.83 | 0.82% | - |
| Oct 29, 2025 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | -1.46% | - |
| Oct 28, 2025 | 20.88 | 21.07 | 20.88 | 20.96 | 20.96 | -0.85% | 490 |
| Oct 27, 2025 | 21.24 | 21.24 | 21.14 | 21.14 | 21.14 | 1.56% | 200 |
| Oct 24, 2025 | 20.75 | 20.82 | 20.75 | 20.82 | 20.82 | -0.55% | - |
| Oct 23, 2025 | 20.92 | 20.93 | 20.92 | 20.93 | 20.93 | 1.04% | - |
| Oct 22, 2025 | 20.85 | 20.85 | 20.72 | 20.72 | 20.72 | -0.14% | - |
| Oct 21, 2025 | 20.74 | 20.76 | 20.74 | 20.75 | 20.75 | -1.57% | - |
| Oct 20, 2025 | 20.72 | 21.08 | 20.72 | 21.08 | 21.08 | 3.08% | - |
| Oct 17, 2025 | 20.32 | 20.45 | 20.32 | 20.45 | 20.45 | 1.59% | - |
| Oct 16, 2025 | 20.19 | 20.25 | 20.13 | 20.13 | 20.13 | -2.07% | - |
| Oct 15, 2025 | 20.52 | 20.55 | 20.44 | 20.55 | 20.55 | 3.12% | - |