Skip to main content
Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany flag Germany · Delayed Price · Currency is EUR
25.08
-0.42 (-1.63%)
Last updated: Mar 9, 2026, 5:59 PM CET

FRA:MIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3625.5924.4925.59-0.33%515
Mar 6, 202625.8326.6025.5025.5025.50-0.45%1,730
Mar 5, 202626.5426.5825.6225.6225.62-4.60%3,683
Mar 4, 202625.2526.8524.8726.8526.852.97%9,170
Mar 3, 202626.9426.9425.1626.0826.08-6.56%6,457
Mar 2, 202628.5328.5327.9127.9127.912.72%892
Feb 27, 202627.2427.5026.8227.1727.172.88%1,152
Feb 26, 202626.3127.0326.3126.4126.412.36%2,410
Feb 25, 202625.9526.1425.8025.8025.80-1.94%1,367
Feb 24, 202626.0826.3425.7626.3126.31-3.13%2,228
Feb 23, 202627.2327.8827.0627.1627.160.52%924
Feb 20, 202626.9027.3226.9027.0227.021.71%2,681
Feb 19, 202627.4527.4526.5626.5626.56-1.57%867
Feb 18, 202626.8227.5826.8226.9926.993.59%4,315
Feb 17, 202626.9826.9826.0526.0526.05-4.46%4,715
Feb 16, 202627.7727.7827.2727.2727.27-1.78%3,069
Feb 13, 202628.0928.2727.5527.7627.763.95%3,485
Feb 12, 202627.8627.9026.7126.7126.71-4.96%5,137
Feb 11, 202628.4128.6427.7128.1028.101.55%781
Feb 10, 202627.3328.1327.3327.6727.672.71%6,183
Feb 9, 202627.0027.3326.5726.9426.940.43%2,278
Feb 6, 202625.7027.2925.7026.8326.837.28%7,003
Feb 5, 202625.3725.7225.0125.0125.01-4.38%3,855
Feb 4, 202625.4426.6925.4426.1526.154.58%2,757
Feb 3, 202624.9025.5324.9025.0125.011.26%2,995
Feb 2, 202624.2625.2524.1724.7024.700.71%1,660
Jan 30, 202624.4024.9824.4024.5224.52-0.06%3,004
Jan 29, 202624.8224.8924.5424.5424.541.89%1,692
Jan 28, 202624.3124.5624.0824.0824.08-1.79%1,180
Jan 27, 202624.5225.1324.5224.5224.52-0.08%2,793
Jan 26, 202624.6625.1024.5424.5424.540.35%65
Jan 23, 202624.3925.0324.3924.4624.46-3.91%660
Jan 22, 202624.9825.8624.9825.4525.45-1.18%11,651
Jan 21, 202625.5726.2425.5725.7625.762.59%1,065
Jan 20, 202625.8225.8224.8025.1125.11-5.53%12,259
Jan 19, 202626.3526.7226.3026.5826.585.04%1,573
Jan 16, 202625.6625.6625.0825.3025.30-2.52%2,007
Jan 15, 202625.6726.1025.6725.9625.963.18%4,314
Jan 14, 202624.9625.7924.9625.1625.163.92%6,091
Jan 13, 202624.0124.4224.0124.2124.210.39%373
Jan 12, 202624.2124.8523.5124.1124.110.98%2,734
Jan 9, 202623.0223.8823.0223.8823.881.60%2,001
Jan 8, 202623.0923.9023.0923.5023.503.59%10,275
Jan 7, 202622.6123.0322.6122.6922.69-0.53%7,998
Jan 6, 202623.2923.4422.8122.8122.81-1.26%1,187
Jan 5, 202622.6523.4022.6523.1023.1011.81%2,815
Jan 2, 202620.5820.9020.5820.6620.66-2.87%2,391
Dec 30, 202520.8621.2720.7521.2721.271.75%59
Dec 29, 202521.4521.4520.8620.9020.90-0.05%1,200
Dec 23, 202520.9721.3520.9120.9120.910.67%1,270
Dec 22, 202520.5620.7820.5620.7720.77-1.59%288
Dec 19, 202520.9521.6520.9521.1121.110.64%2,276
Dec 18, 202520.6021.2020.6020.9720.972.79%1,525
Dec 17, 202521.2521.6920.4020.4020.40-5.49%1,030
Dec 16, 202522.0522.0521.5921.5921.59-3.36%800
Dec 15, 202522.3422.3422.3422.3422.340.77%-
Dec 12, 202522.6022.7022.1722.1722.17-1.79%2,437
Dec 11, 202522.6022.6022.5322.5722.57-3.34%2,767
Dec 10, 202523.0123.5823.0123.3523.350.19%279
Dec 9, 202523.3023.8223.3023.3123.311.48%2,978
Dec 8, 202523.0123.3522.9722.9722.971.62%615
Dec 5, 202522.4022.9922.4022.6022.601.87%642
Dec 4, 202522.0622.5021.8122.1922.194.79%4,483
Dec 3, 202521.2521.6321.1721.1721.17-0.02%3,362
Dec 2, 202521.5021.5021.0121.1821.18-3.33%2,540
Dec 1, 202521.8521.9121.7521.9121.910.69%285
Nov 28, 202521.5221.7621.5221.7621.760.46%1,545
Nov 27, 202521.5321.7421.3621.6621.66-0.21%1,020
Nov 26, 202521.5221.7021.5221.7021.701.33%-
Nov 25, 202521.3621.8321.3621.4221.421.21%493
Nov 24, 202521.3121.7320.9821.1621.16-1.03%5,011
Nov 21, 202521.2221.6021.2221.3821.38-1.09%2,605
Nov 20, 202522.4123.3521.5221.6221.62-1.10%3,825
Nov 19, 202521.7222.2421.5021.8621.86-1.82%14,232
Nov 18, 202522.2622.6222.2622.2622.26-3.03%2,353
Nov 17, 202523.4423.9322.9622.9622.96-0.56%3,597
Nov 14, 202523.1923.3323.0623.0923.09-1.77%476
Nov 13, 202524.2524.7423.5023.5023.50-2.31%1,476
Nov 12, 202524.0624.0624.0624.0624.06-0.35%-
Nov 11, 202524.2024.6224.1124.1424.14-1.31%1,850
Nov 10, 202524.4924.8524.4624.4624.46-2.57%1,505
Nov 7, 202524.9625.3024.9625.1125.11-2.86%1,285
Nov 6, 202525.5426.3525.5425.8525.851.04%2,988
Nov 5, 202525.3025.5825.2625.5825.58-2.52%1,640
Nov 4, 202526.0026.2425.8926.2426.240.48%3,672
Nov 3, 202526.2526.5526.1226.1226.12-0.04%1,848
Oct 31, 202525.7326.3325.7326.1326.132.11%1,347
Oct 30, 202525.2125.8925.2125.5925.592.05%1,350
Oct 29, 202525.0025.5525.0025.0725.07-0.14%765
Oct 28, 202525.2925.2925.1125.1125.11-0.14%67
Oct 27, 202525.7425.7525.1125.1425.140.28%3,134
Oct 24, 202525.0025.3424.6525.0725.07-0.54%1,684
Oct 23, 202524.6425.4124.6425.2125.214.28%7,505
Oct 22, 202524.6025.0924.1724.1724.17-1.17%2,682
Oct 21, 202524.2424.7424.1824.4624.46-3.28%3,025
Oct 20, 202524.6425.5524.6425.2925.293.78%2,780
Oct 17, 202523.9024.4023.9024.3724.372.42%1,496
Oct 16, 202523.8724.5823.7923.7923.791.26%1,920
Oct 15, 202523.1423.8923.1423.5023.505.79%2,050
Oct 14, 202522.3422.6522.2122.2122.21-2.20%2,611