Mitsubishi Electric Corporation (FRA:MIE1)
Germany
· Delayed Price · Currency is EUR 28.70
-0.99 (-3.33%)
At close: Mar 9, 2026
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.90 | 28.70 | 27.78 | 28.70 | - | -3.33% | 528 |
| Mar 6, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.66% | - |
| Mar 5, 2026 | 30.37 | 31.37 | 30.19 | 30.19 | 30.19 | -4.01% | 2,196 |
| Mar 4, 2026 | 29.48 | 31.45 | 29.48 | 31.45 | 31.45 | 8.45% | 2,350 |
| Mar 3, 2026 | 30.32 | 30.63 | 28.40 | 29.00 | 29.00 | -9.69% | 2,849 |
| Mar 2, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.12% | - |
| Feb 27, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.87% | - |
| Feb 26, 2026 | 31.38 | 32.37 | 31.38 | 32.35 | 32.35 | - | 501 |
| Feb 25, 2026 | 31.41 | 32.35 | 31.41 | 32.35 | 32.35 | 1.32% | 755 |
| Feb 24, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -3.53% | - |
| Feb 23, 2026 | 32.02 | 33.50 | 32.02 | 33.10 | 33.10 | 1.85% | 1,220 |
| Feb 20, 2026 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 2.01% | 470 |
| Feb 19, 2026 | 30.87 | 31.86 | 30.87 | 31.86 | 31.86 | 4.46% | 100 |
| Feb 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.59% | - |
| Feb 17, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.00% | - |
| Feb 16, 2026 | 30.02 | 30.78 | 30.01 | 30.03 | 30.03 | -1.05% | 190 |
| Feb 13, 2026 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | -4.86% | 95 |
| Feb 12, 2026 | 31.54 | 31.90 | 31.54 | 31.90 | 31.90 | 1.59% | 318 |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.57% | - |
| Feb 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 170 |
| Feb 9, 2026 | 31.59 | 31.90 | 31.59 | 31.90 | 31.90 | 2.34% | 2,010 |
| Feb 6, 2026 | 29.19 | 31.33 | 29.19 | 31.17 | 31.17 | 9.29% | 1,242 |
| Feb 5, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -4.55% | - |
| Feb 4, 2026 | 28.68 | 29.88 | 28.68 | 29.88 | 29.88 | 7.71% | 350 |
| Feb 3, 2026 | 26.83 | 27.74 | 26.34 | 27.74 | 27.74 | 4.32% | 680 |
| Feb 2, 2026 | 25.87 | 26.59 | 25.87 | 26.59 | 26.59 | 2.19% | 220 |
| Jan 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.62% | 20 |
| Jan 29, 2026 | 25.48 | 25.86 | 25.48 | 25.86 | 25.86 | -2.78% | 2,806 |
| Jan 28, 2026 | 26.41 | 26.64 | 26.41 | 26.60 | 26.60 | 0.72% | 479 |
| Jan 27, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -2.19% | - |
| Jan 26, 2026 | 26.41 | 27.00 | 26.41 | 27.00 | 27.00 | 1.12% | 33 |
| Jan 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 240 |
| Jan 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Jan 21, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Jan 20, 2026 | 27.18 | 27.18 | 26.70 | 26.70 | 26.70 | -2.94% | 930 |
| Jan 19, 2026 | 27.50 | 28.17 | 27.50 | 27.51 | 27.51 | -2.38% | 220 |
| Jan 16, 2026 | 27.33 | 28.18 | 27.33 | 28.18 | 28.18 | 3.91% | 120 |
| Jan 15, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -4.00% | - |
| Jan 14, 2026 | 28.27 | 28.27 | 28.25 | 28.25 | 28.25 | 2.47% | 114 |
| Jan 13, 2026 | 26.81 | 27.57 | 26.81 | 27.57 | 27.57 | 5.23% | 35 |
| Jan 12, 2026 | 26.09 | 26.20 | 26.09 | 26.20 | 26.20 | 0.04% | 35 |
| Jan 9, 2026 | 25.45 | 26.19 | 25.45 | 26.19 | 26.19 | -1.87% | 254 |
| Jan 8, 2026 | 25.38 | 26.69 | 25.38 | 26.69 | 26.69 | 3.21% | 100 |
| Jan 7, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -4.93% | - |
| Jan 6, 2026 | 26.38 | 27.20 | 26.38 | 27.20 | 27.20 | 2.37% | 220 |
| Jan 5, 2026 | 25.71 | 26.57 | 25.71 | 26.57 | 26.57 | 5.02% | 465 |
| Jan 2, 2026 | 24.51 | 25.30 | 24.51 | 25.30 | 25.30 | 2.93% | 230 |
| Dec 30, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.69% | - |
| Dec 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.52% | 250 |
| Dec 23, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.44% | - |
| Dec 22, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.38% | - |
| Dec 19, 2025 | 24.77 | 24.77 | 24.65 | 24.65 | 24.65 | -1.87% | 26 |
| Dec 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.57% | 100 |
| Dec 17, 2025 | 24.91 | 25.55 | 24.91 | 25.52 | 25.52 | 0.79% | 35 |
| Dec 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -5.20% | - |
| Dec 15, 2025 | 26.03 | 26.71 | 26.01 | 26.71 | 26.71 | 3.33% | 159 |
| Dec 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.94% | - |
| Dec 11, 2025 | 24.88 | 25.61 | 24.88 | 25.61 | 25.61 | 2.15% | 400 |
| Dec 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.80% | - |
| Dec 9, 2025 | 24.92 | 24.92 | 24.87 | 24.87 | 24.87 | -1.00% | 20 |
| Dec 8, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | 2.82% | 250 |
| Dec 5, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.24% | - |
| Dec 4, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.82% | - |
| Dec 3, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -2.16% | - |
| Dec 2, 2025 | 23.43 | 24.11 | 23.42 | 24.11 | 24.11 | 4.28% | 20 |
| Dec 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% | - |
| Nov 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% | - |
| Nov 27, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.73% | - |
| Nov 26, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.34% | - |
| Nov 25, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -3.04% | - |
| Nov 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% | - |
| Nov 21, 2025 | 22.59 | 23.33 | 22.59 | 23.33 | 23.33 | 1.08% | 95 |
| Nov 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.12% | - |
| Nov 19, 2025 | 22.02 | 22.60 | 22.02 | 22.60 | 22.60 | 1.25% | 450 |
| Nov 18, 2025 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | -7.42% | 410 |
| Nov 17, 2025 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | 3.70% | 281 |
| Nov 14, 2025 | 23.21 | 23.90 | 23.21 | 23.25 | 23.25 | -1.44% | 180 |
| Nov 13, 2025 | 24.07 | 24.07 | 23.59 | 23.59 | 23.59 | -1.99% | 245 |
| Nov 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - | 5 |
| Nov 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.84% | - |
| Nov 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.21% | - |
| Nov 7, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.69% | - |
| Nov 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.79% | - |
| Nov 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.82% | - |
| Nov 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -6.98% | - |
| Nov 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 4.01% | 5 |
| Oct 31, 2025 | 24.10 | 24.92 | 24.10 | 24.92 | 24.92 | 7.14% | 168 |
| Oct 30, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.35% | - |
| Oct 29, 2025 | 23.14 | 23.82 | 23.14 | 23.82 | 23.82 | -1.16% | 829 |
| Oct 28, 2025 | 22.69 | 24.10 | 22.69 | 24.10 | 24.10 | 6.35% | 170 |
| Oct 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.98% | - |
| Oct 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.23% | - |
| Oct 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% | - |
| Oct 22, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.87% | - |
| Oct 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.40% | 100 |
| Oct 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 5.43% | 4 |
| Oct 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.33% | - |
| Oct 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.35% | - |
| Oct 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 5.28% | - |
| Oct 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.59% | - |