Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany
· Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
At close: Dec 5, 2025
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 250 |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 25, 2025 | 9.55 | 10.20 | 9.55 | 10.10 | 10.10 | 4.66% | 520 |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Nov 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Nov 19, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 4.35% | 275 |
| Nov 18, 2025 | 9.25 | 9.50 | 9.20 | 9.20 | 9.20 | -3.66% | 525 |
| Nov 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.76% | - |
| Nov 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Nov 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Nov 10, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -3.17% | 75 |
| Nov 7, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.85% | 29 |
| Nov 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Nov 4, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 2.25% | 80 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Oct 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Oct 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 95 |
| Oct 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Oct 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Oct 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.45% | - |
| Oct 10, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 1.09% | 175 |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Oct 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Oct 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.65% | - |
| Oct 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 1, 2025 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | -3.83% | 6,000 |
| Sep 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 1.65% | - |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 0.55% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 0.56% | - |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -0.55% | - |
| Sep 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -0.55% | - |
| Sep 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | - |
| Sep 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | - |
| Sep 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -1.09% | - |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -1.60% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | -0.53% | - |
| Sep 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 1.08% | - |
| Sep 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | -0.53% | - |
| Sep 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | - | - |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | 0.54% | - |
| Sep 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 2.76% | - |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | - | - |
| Sep 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 1.12% | - |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -0.56% | - |
| Sep 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | - |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -3.23% | - |
| Aug 29, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.20 | - | 50 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Aug 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 1.09% | - |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.54% | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -0.54% | - |
| Aug 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -1.07% | - |
| Aug 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | - | - |
| Aug 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | 1.63% | - |
| Aug 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 1.66% | 500 |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -0.55% | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 1.68% | - |
| Aug 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | - | - |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -0.56% | - |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 0.56% | - |
| Aug 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | - | - |
| Aug 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 4.07% | 200 |
| Aug 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | - | - |
| Aug 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 4.88% | - |
| Aug 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | 1.23% | - |
| Aug 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 1.25% | - |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 1.91% | - |
| Jul 31, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 0.64% | - |
| Jul 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 1.96% | - |
| Jul 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - | - |
| Jul 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - | - |
| Jul 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - | - |
| Jul 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - | - |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | 2.00% | - |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -1.96% | - |
| Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | 2.00% | - |
| Jul 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -3.23% | - |