Mitsubishi Paper Mills Limited (FRA:MPX)
Germany
· Delayed Price · Currency is EUR 3.400
-0.020 (-0.58%)
At close: Dec 5, 2025
Mitsubishi Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Dec 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Nov 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Nov 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Oct 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Oct 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Oct 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Oct 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -9.60% | - |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.61% | 15 |
| Oct 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Oct 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Oct 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Sep 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Sep 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.91% | - |
| Sep 22, 2025 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 6.84% | 785 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Sep 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Sep 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Sep 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Sep 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Sep 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Aug 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Aug 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 7.25% | - |
| Aug 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Aug 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Aug 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Aug 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Aug 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.46% | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Aug 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jul 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Jul 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Jul 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Jul 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Jul 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jul 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |