Skip to main content
Mitsui & Co., Ltd. (FRA:MTS1)
Germany flag Germany · Delayed Price · Currency is EUR
31.41
-1.28 (-3.92%)
At close: Mar 6, 2026

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.0732.0731.4131.4131.41-3.92%119
Mar 5, 202632.2932.7532.2132.6932.694.11%4,702
Mar 4, 202630.3231.4030.3231.4031.402.28%3,852
Mar 3, 202632.5132.5129.8030.7030.70-6.35%480
Mar 2, 202632.9532.9532.7832.7832.783.24%750
Feb 27, 202631.6231.9931.6231.7531.753.08%419
Feb 26, 202630.4431.1730.4430.8030.800.06%600
Feb 25, 202630.9330.9730.7830.7830.780.07%800
Feb 24, 202630.5330.7630.5330.7630.762.53%170
Feb 23, 202630.0030.0030.0030.0030.00--
Feb 20, 202630.0030.0030.0030.0030.00-1.64%-
Feb 19, 202630.4330.5030.4330.5030.500.46%283
Feb 18, 202630.1930.3630.0330.3630.36-0.95%620
Feb 17, 202629.7630.6529.6330.6530.650.23%1,887
Feb 16, 202630.5930.9630.5830.5830.58-2.92%1,572
Feb 13, 202631.1331.6731.1331.5031.50-0.63%475
Feb 12, 202631.3232.1631.3231.7031.702.92%3,286
Feb 11, 202630.3830.8030.3030.8030.802.60%433
Feb 10, 202629.4530.3029.4530.0230.021.38%400
Feb 9, 202628.4329.6128.4329.6129.615.56%1,112
Feb 6, 202627.7728.5527.7728.0528.052.45%525
Feb 5, 202627.5427.5427.3827.3827.38-3.46%620
Feb 4, 202628.1228.3628.1228.3628.361.98%600
Feb 3, 202627.4327.8327.4327.8127.812.62%1,168
Feb 2, 202627.1627.1627.1027.1027.10-1.60%686
Jan 30, 202627.2427.5427.2427.5427.540.40%45
Jan 29, 202627.4327.4327.4327.4327.43-0.44%-
Jan 28, 202627.2327.5727.2327.5527.551.66%780
Jan 27, 202627.1027.1027.1027.1027.100.04%50
Jan 26, 202627.4227.4627.0927.0927.09-3.35%6,015
Jan 23, 202627.5228.0327.5228.0328.031.89%117
Jan 22, 202627.5127.5127.5127.5127.51-0.97%-
Jan 21, 202627.2227.7827.2027.7827.782.09%900
Jan 20, 202627.4627.4627.1527.2127.21-1.63%3,044
Jan 19, 202627.9027.9027.5927.6627.66-3.15%170
Jan 16, 202628.0128.6828.0128.5628.560.67%750
Jan 15, 202627.7028.3727.7028.3728.374.15%556
Jan 14, 202627.0027.6727.0027.2427.240.26%2,550
Jan 13, 202627.3227.3227.1727.1727.17-0.51%298
Jan 12, 202627.0227.3427.0227.3127.314.96%462
Jan 9, 202626.0226.0226.0226.0226.02-1.33%-
Jan 8, 202626.0226.3726.0226.3726.370.73%155
Jan 7, 202626.2626.2626.1826.1826.18-0.15%320
Jan 6, 202626.2726.2726.2226.2226.22-0.11%230
Jan 5, 202625.9726.2525.9726.2526.254.13%647
Jan 2, 202625.2125.2125.2125.2125.21-0.32%-
Dec 30, 202525.2225.2925.2225.2925.29-0.39%446
Dec 29, 202525.3525.3925.2525.3925.391.85%1,410
Dec 23, 202524.9324.9324.9324.9324.93-0.32%-
Dec 22, 202525.0125.0125.0125.0125.011.79%-
Dec 19, 202524.6524.6524.5724.5724.570.74%400
Dec 18, 202524.2724.6724.2724.3924.39-0.33%227
Dec 17, 202524.4724.4724.4724.4724.47-1.61%-
Dec 16, 202524.8724.8724.8724.8724.87-1.74%100
Dec 15, 202525.1525.4025.1525.3125.311.32%4,611
Dec 12, 202525.2825.2824.9824.9824.98-0.28%984
Dec 11, 202524.4325.0524.4125.0525.056.37%1,867
Dec 10, 202523.5523.5523.5523.5523.55-0.67%-
Dec 9, 202523.7123.7123.7123.7123.710.21%20
Dec 8, 202523.6823.8423.4623.6623.661.41%1,430
Dec 5, 202523.3423.4323.3323.3323.330.04%460
Dec 4, 202523.3223.3223.3223.3223.323.51%-
Dec 3, 202522.4722.5422.4722.5322.53-0.97%556
Dec 2, 202522.5122.7522.5122.7522.750.13%110
Dec 1, 202522.6322.7222.6322.7222.720.13%50
Nov 28, 202522.6922.6922.6922.6922.69-0.96%-
Nov 27, 202522.6322.9122.6322.9122.910.57%300
Nov 26, 202522.6322.7822.6322.7822.783.03%400
Nov 25, 202522.1122.1122.1122.1122.11-0.09%-
Nov 24, 202522.1322.1322.1322.1322.13--
Nov 21, 202521.8522.1321.8522.1322.130.27%1,150
Nov 20, 202522.0722.0722.0722.0722.070.23%-
Nov 19, 202521.8322.1421.8322.0222.021.66%590
Nov 18, 202521.5421.9121.5421.6621.66-4.37%1,820
Nov 17, 202522.6422.6522.4822.6522.65-1.31%950
Nov 14, 202522.6022.9522.6022.9522.950.26%500
Nov 13, 202522.6723.0022.6722.8922.89-0.26%475
Nov 12, 202522.1722.9522.1722.9522.952.14%660
Nov 11, 202522.2322.4722.2322.4722.47-0.40%23
Nov 10, 202522.9522.9522.5622.5622.560.22%3,034
Nov 7, 202522.5722.8822.5122.5122.51-0.49%4,082
Nov 6, 202522.5322.6222.4622.6222.622.08%3,601
Nov 5, 202521.9922.1621.9922.1622.164.53%227
Nov 4, 202521.0421.2821.0421.2021.20-2.93%2,273
Nov 3, 202521.7121.8421.7121.8421.841.35%984
Oct 31, 202521.1621.5521.1621.5521.550.75%300
Oct 30, 202521.1021.3921.1021.3921.391.81%70
Oct 29, 202521.1221.1221.0121.0121.01-3.49%140
Oct 28, 202521.4221.7721.4221.7721.77-0.09%450
Oct 27, 202521.5421.7921.5421.7921.792.54%719
Oct 24, 202521.1821.2521.1821.2521.25-0.14%145
Oct 23, 202521.0221.2821.0221.2821.28-0.98%45
Oct 22, 202521.0421.4921.0421.4921.490.14%190
Oct 21, 202521.2921.4621.2921.4621.460.23%190
Oct 20, 202521.0121.4621.0121.4121.414.08%295
Oct 17, 202520.5920.5920.5720.5720.57-1.34%50
Oct 16, 202520.5720.8520.5720.8520.85-2.93%273
Oct 15, 202521.4221.5521.3621.4821.482.29%1,169
Oct 14, 202520.7221.0720.7221.0021.000.05%6,410
Oct 13, 202520.4820.9920.4820.9920.99-1.36%50