Skip to main content
Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany flag Germany · Delayed Price · Currency is EUR
25.76
+0.91 (3.64%)
Last updated: Apr 28, 2026, 9:49 PM CET

FRA:MIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3025.7625.1325.4125.412.44%5,404
Apr 27, 202624.9525.3224.8024.8024.80-3.35%4,858
Apr 24, 202625.8525.9925.4025.6625.661.99%3,160
Apr 23, 202625.7825.8625.1125.1625.163.11%2,460
Apr 22, 202623.9625.3823.7924.4024.402.07%3,372
Apr 21, 202623.9624.5323.9123.9123.91-1.85%13,303
Apr 20, 202623.9724.5523.9624.3624.362.33%1,460
Apr 17, 202623.8024.2523.6323.8023.80-2.28%8,410
Apr 16, 202624.3624.5524.3624.3624.36-0.45%1,403
Apr 15, 202624.7824.8524.2624.4724.47-4.36%16,564
Apr 14, 202625.2625.8625.2625.5825.580.20%2,265
Apr 13, 202625.2625.5325.2625.5325.530.31%929
Apr 10, 202625.4125.8025.4125.4525.45-2.30%1,800
Apr 9, 202625.4726.2725.4426.0526.05-0.59%1,425
Apr 8, 202625.9926.8825.9926.2126.213.39%1,705
Apr 7, 202626.2626.3925.3525.3525.35-0.74%315
Apr 2, 202625.3526.0725.2225.5425.541.73%1,232
Apr 1, 202624.8225.7124.8225.1025.106.36%5,753
Mar 31, 202623.8023.8022.9723.6023.60-1.67%15,566
Mar 30, 202623.6724.0123.6724.0024.00-0.02%466
Mar 27, 202624.5224.5224.0124.0123.94-0.44%1,724
Mar 26, 202624.6924.6924.0124.1124.04-2.39%3,395
Mar 25, 202624.3625.4224.3624.7024.631.92%3,571
Mar 24, 202624.1224.3923.9024.2424.17-4.77%2,676
Mar 23, 202624.6726.2624.0225.4525.380.18%1,628
Mar 20, 202625.9526.5425.4125.4125.34-2.29%1,975
Mar 19, 202626.3626.6425.7026.0025.93-3.76%4,292
Mar 18, 202627.0327.3326.3627.0226.941.94%1,870
Mar 17, 202626.3227.0126.3226.5026.431.13%1,248
Mar 16, 202626.4527.0026.1626.2126.131.77%3,040
Mar 13, 202626.1226.8225.7525.7525.680.35%7,559
Mar 12, 202625.7726.4525.6625.6625.593.95%100
Mar 11, 202624.9725.5124.6924.6924.62-4.34%1,152
Mar 10, 202625.7126.2125.3625.8125.741.61%2,644
Mar 9, 202625.3625.5924.4925.4025.33-0.41%2,443
Mar 6, 202625.8326.6025.5025.5025.43-0.45%1,730
Mar 5, 202626.5426.5825.6225.6225.55-4.60%3,683
Mar 4, 202625.2526.8524.8726.8526.782.97%9,170
Mar 3, 202626.9426.9425.1626.0826.00-6.56%6,457
Mar 2, 202628.5328.5327.9127.9127.832.72%892
Feb 27, 202627.2427.5026.8227.1727.092.88%1,152
Feb 26, 202626.3127.0326.3126.4126.332.36%2,410
Feb 25, 202625.9526.1425.8025.8025.73-1.94%1,367
Feb 24, 202626.0826.3425.7626.3126.23-3.13%2,228
Feb 23, 202627.2327.8827.0627.1627.080.52%924
Feb 20, 202626.9027.3226.9027.0226.941.71%2,681
Feb 19, 202627.4527.4526.5626.5626.49-1.57%867
Feb 18, 202626.8227.5826.8226.9926.913.59%4,315
Feb 17, 202626.9826.9826.0526.0525.98-4.46%4,715
Feb 16, 202627.7727.7827.2727.2727.19-1.78%3,069
Feb 13, 202628.0928.2727.5527.7627.683.95%3,485
Feb 12, 202627.8627.9026.7126.7126.63-4.96%5,137
Feb 11, 202628.4128.6427.7128.1028.021.55%781
Feb 10, 202627.3328.1327.3327.6727.602.71%6,183
Feb 9, 202627.0027.3326.5726.9426.870.43%2,278
Feb 6, 202625.7027.2925.7026.8326.757.28%7,003
Feb 5, 202625.3725.7225.0125.0124.94-4.38%3,855
Feb 4, 202625.4426.6925.4426.1526.084.58%2,757
Feb 3, 202624.9025.5324.9025.0124.941.26%2,995
Feb 2, 202624.2625.2524.1724.7024.630.71%1,660
Jan 30, 202624.4024.9824.4024.5224.45-0.06%3,004
Jan 29, 202624.8224.8924.5424.5424.471.89%1,692
Jan 28, 202624.3124.5624.0824.0824.01-1.79%1,180
Jan 27, 202624.5225.1324.5224.5224.45-0.08%2,793
Jan 26, 202624.6625.1024.5424.5424.470.35%65
Jan 23, 202624.3925.0324.3924.4624.39-3.91%660
Jan 22, 202624.9825.8624.9825.4525.38-1.18%11,651
Jan 21, 202625.5726.2425.5725.7625.692.59%1,065
Jan 20, 202625.8225.8224.8025.1125.04-5.53%12,259
Jan 19, 202626.3526.7226.3026.5826.505.04%1,573
Jan 16, 202625.6625.6625.0825.3025.23-2.52%2,007
Jan 15, 202625.6726.1025.6725.9625.883.18%4,314
Jan 14, 202624.9625.7924.9625.1625.093.92%6,091
Jan 13, 202624.0124.4224.0124.2124.140.39%373
Jan 12, 202624.2124.8523.5124.1124.040.98%2,734
Jan 9, 202623.0223.8823.0223.8823.811.60%2,001
Jan 8, 202623.0923.9023.0923.5023.443.59%10,275
Jan 7, 202622.6123.0322.6122.6922.62-0.53%7,998
Jan 6, 202623.2923.4422.8122.8122.74-1.26%1,187
Jan 5, 202622.6523.4022.6523.1023.0311.81%2,815
Jan 2, 202620.5820.9020.5820.6620.60-2.87%2,391
Dec 30, 202520.8621.2720.7521.2721.211.75%59
Dec 29, 202521.4521.4520.8620.9020.84-0.05%1,200
Dec 23, 202520.9721.3520.9120.9120.850.67%1,270
Dec 22, 202520.5620.7820.5620.7720.71-1.59%288
Dec 19, 202520.9521.6520.9521.1121.050.64%2,276
Dec 18, 202520.6021.2020.6020.9720.912.79%1,525
Dec 17, 202521.2521.6920.4020.4020.34-5.49%1,030
Dec 16, 202522.0522.0521.5921.5921.53-3.36%800
Dec 15, 202522.3422.3422.3422.3422.270.77%-
Dec 12, 202522.6022.7022.1722.1722.10-1.79%2,437
Dec 11, 202522.6022.6022.5322.5722.51-3.34%2,767
Dec 10, 202523.0123.5823.0123.3523.290.19%279
Dec 9, 202523.3023.8223.3023.3123.241.48%2,978
Dec 8, 202523.0123.3522.9722.9722.901.62%615
Dec 5, 202522.4022.9922.4022.6022.541.87%642
Dec 4, 202522.0622.5021.8122.1922.124.79%4,483
Dec 3, 202521.2521.6321.1721.1721.11-0.02%3,362
Dec 2, 202521.5021.5021.0121.1821.12-3.33%2,540
Dec 1, 202521.8521.9121.7521.9121.850.69%285