Skip to main content
Mitsubishi Electric Corporation (FRA:MIE1)
Germany flag Germany · Delayed Price · Currency is EUR
24.43
-0.06 (-0.24%)
At close: Dec 5, 2025

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4324.4324.4324.4324.43-0.24%-
Dec 4, 202524.4924.4924.4924.4924.493.82%-
Dec 3, 202523.5923.5923.5923.5923.59-2.16%-
Dec 2, 202523.4324.1123.4224.1124.114.28%20
Dec 1, 202523.1223.1223.1223.1223.120.65%-
Nov 28, 202522.9722.9722.9722.9722.97-0.22%-
Nov 27, 202523.0223.0223.0223.0223.02-0.73%-
Nov 26, 202523.1923.1923.1923.1923.192.34%-
Nov 25, 202522.6622.6622.6622.6622.66-3.04%-
Nov 24, 202523.3723.3723.3723.3723.370.17%-
Nov 21, 202522.5923.3322.5923.3323.331.08%95
Nov 20, 202523.0823.0823.0823.0823.082.12%-
Nov 19, 202522.0222.6022.0222.6022.601.25%450
Nov 18, 202522.9922.9922.3222.3222.32-7.42%410
Nov 17, 202524.1524.1524.1124.1124.113.70%281
Nov 14, 202523.2123.9023.2123.2523.25-1.44%180
Nov 13, 202524.0724.0723.5923.5923.59-1.99%245
Nov 12, 202524.0724.0724.0724.0724.07-5
Nov 11, 202524.0724.0724.0724.0724.070.84%-
Nov 10, 202523.8723.8723.8723.8723.87-0.21%-
Nov 7, 202523.9223.9223.9223.9223.92-1.69%-
Nov 6, 202524.3324.3324.3324.3324.332.79%-
Nov 5, 202523.6723.6723.6723.6723.67-1.82%-
Nov 4, 202524.1124.1124.1124.1124.11-6.98%-
Nov 3, 202525.9225.9225.9225.9225.924.01%5
Oct 31, 202524.1024.9224.1024.9224.927.14%168
Oct 30, 202523.2623.2623.2623.2623.26-2.35%-
Oct 29, 202523.1423.8223.1423.8223.82-1.16%829
Oct 28, 202522.6924.1022.6924.1024.106.35%170
Oct 27, 202522.6622.6622.6622.6622.661.98%-
Oct 24, 202522.2222.2222.2222.2222.221.23%-
Oct 23, 202521.9521.9521.9521.9521.95-0.18%-
Oct 22, 202521.9921.9921.9921.9921.99-2.87%-
Oct 21, 202522.6422.6422.6422.6422.64-0.40%100
Oct 20, 202522.7322.7322.7322.7322.735.43%4
Oct 17, 202521.5621.5621.5621.5621.56-1.33%-
Oct 16, 202521.8521.8521.8521.8521.85-1.35%-
Oct 15, 202522.1522.1522.1522.1522.155.28%-
Oct 14, 202521.0421.0421.0421.0421.04-2.59%-
Oct 13, 202521.6021.6021.6021.6021.60-4.30%-
Oct 10, 202521.8222.5721.8222.5722.57-3.09%50
Oct 9, 202523.2923.2923.2923.2923.29-0.47%100
Oct 8, 202522.6523.4022.6523.4023.401.83%400
Oct 7, 202522.3422.9822.3422.9822.980.09%40
Oct 6, 202522.9622.9622.9622.9622.967.64%300
Oct 3, 202521.3321.3321.3321.3321.33-1.93%-
Oct 2, 202521.7021.8921.7021.7521.752.69%112
Oct 1, 202521.1821.1821.1821.1821.18-4.64%-
Sep 30, 202521.5322.2121.5322.2122.214.76%236
Sep 29, 202521.1821.2021.1821.2021.20-1.21%440
Sep 26, 202521.4621.4621.4621.4621.32-2.68%-
Sep 25, 202521.7522.0521.7522.0521.900.23%450
Sep 24, 202521.5422.0021.5422.0021.85-0.41%250
Sep 23, 202521.4322.0921.4322.0921.943.22%90
Sep 22, 202521.4021.4021.4021.4021.26-3.30%-
Sep 19, 202521.3222.1321.3222.1321.983.75%210
Sep 18, 202521.4221.4221.3321.3321.190.19%222
Sep 17, 202521.2921.2921.2921.2921.15-2.61%-
Sep 16, 202521.8621.8621.8621.8621.71-0.41%-
Sep 15, 202521.9521.9521.9521.9521.800.05%-
Sep 12, 202522.2022.2021.9421.9421.791.81%111
Sep 11, 202521.4621.5521.4621.5521.41-0.55%100
Sep 10, 202521.1521.6721.1521.6721.533.19%200
Sep 9, 202521.0021.0021.0021.0020.86-2.33%-
Sep 8, 202520.7721.5020.7721.5021.363.17%959
Sep 5, 202520.8420.8420.8420.8420.703.89%-
Sep 4, 202520.0620.0620.0620.0619.931.44%-
Sep 3, 202519.7819.7819.7819.7819.64-1.17%-
Sep 2, 202520.0120.0120.0120.0119.88-0.20%-
Sep 1, 202520.0520.0520.0520.0519.92-1.72%-
Aug 29, 202520.4020.4020.4020.4020.26-1.92%-
Aug 28, 202520.8020.8020.8020.8020.660.19%-
Aug 27, 202520.7620.7620.7620.7620.62-1.24%-
Aug 26, 202521.0221.0221.0221.0220.88-0.94%-
Aug 25, 202521.2121.2221.2121.2221.080.71%100
Aug 22, 202521.0721.0721.0721.0720.93-0.24%-
Aug 21, 202521.1221.1221.1221.1220.980.19%-
Aug 20, 202521.0821.0821.0821.0820.94-5.00%-
Aug 19, 202521.7122.1921.7122.1922.045.82%222
Aug 18, 202520.9720.9720.9720.9720.83-2.10%-
Aug 15, 202520.8021.4220.8021.4221.282.19%95
Aug 14, 202521.4921.4920.9620.9620.82-3.85%13
Aug 13, 202521.2121.8021.2121.8021.651.07%100
Aug 12, 202521.0821.5721.0821.5721.430.14%226
Aug 11, 202521.6821.6821.5421.5421.403.81%300
Aug 8, 202520.7520.7520.7520.7520.61-0.34%-
Aug 7, 202520.8720.8720.8220.8220.680.87%200
Aug 6, 202520.6420.6420.6420.6420.50-0.72%-
Aug 5, 202520.2920.7920.2920.7920.654.29%1,706
Aug 4, 202520.5720.5719.8619.9419.80-6.06%891
Aug 1, 202520.1321.2220.1321.2221.089.98%349
Jul 31, 202519.3019.3019.3019.3019.172.25%-
Jul 30, 202518.8718.8718.8718.8718.74-2.02%-
Jul 29, 202518.5519.2618.5519.2619.130.39%400
Jul 28, 202519.1919.1919.1919.1919.061.67%35
Jul 25, 202518.8718.8718.8718.8718.74-1.46%-
Jul 24, 202519.2719.7219.1519.1519.022.65%1,255
Jul 23, 202518.6618.6618.6618.6618.532.05%-
Jul 22, 202518.2818.2818.2818.2818.16-0.25%-
Jul 21, 202517.7718.3317.7718.3318.203.65%220