Mitsui Chemicals, Inc. (FRA:MSI)
Germany
· Delayed Price · Currency is EUR 20.80
-0.60 (-2.80%)
At close: Dec 5, 2025
Mitsui Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.66% | - |
| Nov 20, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - | 750 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Nov 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Nov 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Nov 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Nov 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Oct 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Oct 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | - | - |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | 1.87% | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | -0.93% | - |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | - | - |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | 1.89% | - |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | - | - |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | -0.93% | - |
| Sep 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | -0.93% | - |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | - | - |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | - | - |
| Sep 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | -0.92% | - |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | 0.93% | - |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | -0.92% | - |
| Sep 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | -0.91% | - |
| Sep 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.57 | 0.92% | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | 1.87% | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | - | - |
| Sep 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | - | - |
| Sep 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | 0.94% | - |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | - | - |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | - | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | - | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | - | - |
| Aug 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | -0.93% | - |
| Aug 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.98 | 0.94% | - |
| Aug 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | -2.75% | - |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | 3.81% | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | 0.96% | - |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 0.97% | - |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - | - |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | -0.96% | - |
| Aug 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 0.97% | - |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - | - |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | -0.96% | - |
| Aug 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 6.67% | - |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.12 | -0.51% | - |
| Aug 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 1.03% | - |
| Aug 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | -1.02% | - |
| Aug 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | -1.01% | - |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.41 | 1.02% | - |
| Jul 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 0.51% | - |
| Jul 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.12 | -1.02% | - |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | -1.01% | - |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.51 | -1.49% | - |
| Jul 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | 1.00% | - |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 3.63% | - |
| Jul 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.92 | -0.52% | - |
| Jul 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | 0.52% | - |