Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany
· Delayed Price · Currency is EUR 4.573
-0.010 (-0.22%)
At close: Dec 5, 2025
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Dec 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.02% | - |
| Dec 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.59% | - |
| Dec 2, 2025 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -1.47% | - |
| Dec 1, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -1.06% | - |
| Nov 28, 2025 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 1.59% | - |
| Nov 27, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -1.25% | - |
| Nov 26, 2025 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | 2.15% | - |
| Nov 25, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 4.15% | - |
| Nov 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.56% | - |
| Nov 21, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 3.56% | - |
| Nov 20, 2025 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -4.27% | - |
| Nov 19, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.97% | - |
| Nov 18, 2025 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | -2.07% | - |
| Nov 17, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -2.70% | - |
| Nov 14, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 3.09% | - |
| Nov 13, 2025 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -1.03% | - |
| Nov 12, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -0.48% | - |
| Nov 11, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -1.16% | - |
| Nov 10, 2025 | 4.70 | 4.81 | 4.65 | 4.65 | 4.65 | 2.31% | 220 |
| Nov 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.22% | - |
| Nov 6, 2025 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.13% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.23% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.18% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.37 | 4.37 | 4.37 | -0.61% | 200 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.45% | - |
| Oct 30, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.70% | - |
| Oct 29, 2025 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -1.85% | - |
| Oct 28, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -2.06% | - |
| Oct 27, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.59% | - |
| Oct 24, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 0.75% | - |
| Oct 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.76% | - |
| Oct 22, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -0.39% | - |
| Oct 21, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -0.52% | - |
| Oct 20, 2025 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 1.77% | - |
| Oct 17, 2025 | 4.49 | 4.57 | 4.49 | 4.57 | 4.57 | 1.87% | - |
| Oct 16, 2025 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -1.21% | - |
| Oct 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.09% | - |
| Oct 14, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 3.04% | - |
| Oct 13, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.32% | - |
| Oct 10, 2025 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -5.66% | - |
| Oct 9, 2025 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.19% | - |
| Oct 8, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.36% | - |
| Oct 7, 2025 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.30% | - |
| Oct 6, 2025 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | 0.11% | - |
| Oct 3, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.78% | - |
| Oct 2, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.80% | - |
| Oct 1, 2025 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 0.74% | - |
| Sep 30, 2025 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | -0.82% | 100 |
| Sep 29, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 1.44% | - |
| Sep 26, 2025 | 4.90 | 5.19 | 4.71 | 4.71 | 4.62 | -3.52% | 200 |
| Sep 25, 2025 | 4.95 | 4.95 | 4.89 | 4.89 | 4.79 | -0.20% | - |
| Sep 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | -0.69% | - |
| Sep 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | -0.04% | - |
| Sep 22, 2025 | 4.97 | 4.97 | 4.93 | 4.93 | 4.84 | -0.40% | - |
| Sep 19, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.86 | -0.36% | - |
| Sep 18, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.87 | 0.69% | - |
| Sep 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | 0.08% | - |
| Sep 16, 2025 | 4.99 | 4.99 | 4.93 | 4.93 | 4.84 | -0.24% | - |
| Sep 15, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.85 | -0.04% | - |
| Sep 12, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.85 | 0.32% | - |
| Sep 11, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.83 | 0.90% | - |
| Sep 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.79 | -0.77% | - |
| Sep 9, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.83 | -1.32% | - |
| Sep 8, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.89 | -4.37% | - |
| Sep 5, 2025 | 4.93 | 5.22 | 4.93 | 5.22 | 5.12 | 6.58% | 20 |
| Sep 4, 2025 | 4.87 | 4.90 | 4.87 | 4.90 | 4.80 | 2.06% | - |
| Sep 3, 2025 | 4.83 | 5.05 | 4.80 | 4.80 | 4.70 | -0.93% | 20 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.84 | 4.84 | 4.75 | -1.38% | - |
| Sep 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.81 | 4.69% | - |
| Aug 29, 2025 | 4.77 | 4.77 | 4.69 | 4.69 | 4.60 | -0.95% | - |
| Aug 28, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.64 | 0.94% | - |
| Aug 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.60 | -0.26% | - |
| Aug 26, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.61 | 1.27% | - |
| Aug 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -1.61% | - |
| Aug 22, 2025 | 4.69 | 4.72 | 4.69 | 4.72 | 4.63 | -1.52% | - |
| Aug 21, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.70 | 5.78% | - |
| Aug 20, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.44 | 1.34% | - |
| Aug 19, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.38 | -0.69% | - |
| Aug 18, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.41 | 0.78% | - |
| Aug 15, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.38 | 0.29% | - |
| Aug 14, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.37 | 1.57% | - |
| Aug 13, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.30 | -2.51% | - |
| Aug 12, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.41 | 1.49% | - |
| Aug 11, 2025 | 4.49 | 4.49 | 4.43 | 4.43 | 4.35 | -1.47% | - |
| Aug 8, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.41 | 3.05% | - |
| Aug 7, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.28 | -0.07% | - |
| Aug 6, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.28 | 0.88% | - |
| Aug 5, 2025 | 4.37 | 4.55 | 4.33 | 4.33 | 4.25 | -1.70% | 2,000 |
| Aug 4, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.32 | -0.38% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | -4.22% | - |
| Jul 31, 2025 | 4.71 | 4.71 | 4.62 | 4.62 | 4.53 | -1.20% | - |
| Jul 30, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.58 | 1.39% | - |
| Jul 29, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.52 | 0.33% | - |
| Jul 28, 2025 | 4.70 | 4.84 | 4.59 | 4.59 | 4.50 | 0.70% | 200 |
| Jul 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 0.66% | - |
| Jul 24, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.44 | 0.24% | - |
| Jul 23, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.43 | 3.20% | - |
| Jul 22, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.30 | 0.48% | - |
| Jul 21, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.28 | -0.02% | - |