Mebuki Financial Group,Inc. (FRA:5EE)
Germany
· Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:30 AM CET
FRA:5EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 28, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 26, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 3.77% | - |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | - |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 19, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| Nov 18, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -3.77% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 12, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 11, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 10, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Nov 6, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Nov 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Oct 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 30, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | - |
| Oct 29, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 28, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Oct 22, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 20, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 3.96% | - |
| Oct 17, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.00% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 15, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | - |
| Oct 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Oct 13, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 982 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -1.89% | 580 |
| Oct 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 8, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 560 |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 2, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 560 |
| Oct 1, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.85% | - |
| Sep 30, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 29, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -2.75% | 550 |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 3.81% | - |
| Sep 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 0.96% | - |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | - |
| Sep 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | - |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Sep 19, 2025 | 5.20 | 5.45 | 5.20 | 5.25 | 5.18 | 0.96% | 570 |
| Sep 18, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Sep 16, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.23 | -0.93% | 20 |
| Sep 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - | - |
| Sep 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.94% | - |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -0.93% | - |
| Sep 10, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.28 | 3.88% | - |
| Sep 9, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.09 | -2.83% | - |
| Sep 8, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.23 | 1.92% | 10 |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Sep 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 1.94% | - |
| Sep 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -3.74% | - |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 2.88% | - |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -1.89% | - |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.23 | 0.95% | - |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Aug 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -0.94% | - |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -0.93% | - |
| Aug 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 1.90% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.18 | - | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 0.96% | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Aug 15, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.18 | 2.94% | - |
| Aug 14, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.04 | -0.97% | - |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.98% | - |
| Aug 12, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.04 | - | - |
| Aug 11, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.04 | 0.99% | - |
| Aug 8, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 4.99 | 1.00% | - |
| Aug 7, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.94 | 6.38% | - |
| Aug 6, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.64 | -0.42% | - |
| Aug 5, 2025 | 4.76 | 4.76 | 4.72 | 4.72 | 4.66 | 0.43% | - |
| Aug 4, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.64 | -2.08% | - |
| Aug 1, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.74 | 1.27% | - |
| Jul 31, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.68 | 0.85% | - |
| Jul 30, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.64 | - | - |
| Jul 29, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.64 | 0.86% | - |
| Jul 28, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.60 | -3.32% | - |
| Jul 25, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.76 | - | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.76 | 2.55% | - |
| Jul 23, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.64 | 3.52% | - |
| Jul 22, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.48 | - | - |
| Jul 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.44% | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.46 | - | - |