Isetan Mitsukoshi Holdings Ltd. (FRA:4HP)
Germany
· Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
Last updated: Dec 5, 2025, 10:30 AM CET
FRA:4HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.78% | - |
| Dec 4, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Dec 2, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -5.93% | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 26, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Nov 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Nov 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Nov 20, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Nov 19, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 3.15% | - |
| Nov 18, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -1.55% | - |
| Nov 17, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -10.42% | 100 |
| Nov 14, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | 5.88% | - |
| Nov 13, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 10, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 6, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 5, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 2.27% | - |
| Nov 4, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -2.94% | - |
| Nov 3, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Oct 31, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Oct 30, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 2.27% | - |
| Oct 29, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 28, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -1.45% | - |
| Oct 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 24, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | - |
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 22, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 21, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Oct 20, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | - |
| Oct 17, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | -2.11% | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 15, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.07% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Oct 10, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Oct 9, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -1.35% | - |
| Oct 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -5.77% | - |
| Oct 6, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.96% | - |
| Oct 3, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | - |
| Oct 2, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -4.46% | - |
| Oct 1, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 2.61% | - |
| Sep 30, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Sep 26, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 15.83 | -1.84% | - |
| Sep 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 0.62% | - |
| Sep 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -0.61% | - |
| Sep 23, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.13 | -1.21% | - |
| Sep 22, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.32 | 1.23% | - |
| Sep 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -2.40% | - |
| Sep 18, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.52 | 2.45% | - |
| Sep 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.13 | -1.81% | - |
| Sep 16, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.42 | -1.78% | - |
| Sep 15, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.72 | 1.20% | - |
| Sep 12, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.52 | 1.21% | - |
| Sep 11, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.32 | 1.85% | - |
| Sep 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 1.89% | - |
| Sep 9, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.73 | -2.45% | - |
| Sep 8, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.13 | 5.16% | - |
| Sep 5, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.33 | - | - |
| Sep 4, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.33 | 2.65% | - |
| Sep 3, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 14.94 | -0.66% | - |
| Sep 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | 4.83% | - |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 2.84% | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 13.95 | -3.42% | - |
| Aug 28, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.44 | - | - |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -0.68% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 0.68% | - |
| Aug 25, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.44 | -2.01% | - |
| Aug 22, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.74 | 4.20% | - |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -1.38% | - |
| Aug 20, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.34 | - | - |
| Aug 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | -2.03% | - |
| Aug 18, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.64 | 8.03% | - |
| Aug 15, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.55 | - | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | 1.48% | - |
| Aug 13, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.36 | -2.88% | - |
| Aug 12, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.75 | 3.73% | - |
| Aug 11, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.26 | - | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.26 | -0.74% | - |
| Aug 7, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.36 | 1.50% | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.16 | 0.76% | - |
| Aug 5, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.06 | 1.54% | - |
| Aug 4, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 12.86 | 4.84% | - |
| Aug 1, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.27 | 0.81% | - |
| Jul 31, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.17 | -1.60% | - |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 0.81% | - |
| Jul 29, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.27 | -0.80% | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -0.79% | - |
| Jul 25, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.46 | -1.56% | - |
| Jul 24, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.66 | -1.54% | - |
| Jul 23, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.86 | 5.69% | - |
| Jul 22, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.17 | -1.60% | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 0.81% | - |