Mitsui & Co., Ltd. (FRA:MTS1)
Germany
· Delayed Price · Currency is EUR 31.35
+1.25 (4.15%)
At close: Apr 28, 2026
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.59 | 30.59 | 30.10 | 30.10 | 30.10 | -2.75% | 130 |
| Apr 24, 2026 | 30.97 | 30.97 | 30.90 | 30.95 | 30.95 | 1.41% | 250 |
| Apr 23, 2026 | 30.38 | 30.89 | 30.38 | 30.52 | 30.52 | 1.40% | 102 |
| Apr 22, 2026 | 29.86 | 30.25 | 29.85 | 30.10 | 30.10 | -0.79% | 671 |
| Apr 21, 2026 | 30.80 | 31.27 | 30.34 | 30.34 | 30.34 | -3.47% | 299 |
| Apr 20, 2026 | 31.01 | 31.43 | 31.01 | 31.43 | 31.43 | -1.10% | 320 |
| Apr 17, 2026 | 31.00 | 31.78 | 30.96 | 31.78 | 31.78 | 0.44% | 975 |
| Apr 16, 2026 | 31.76 | 31.82 | 31.64 | 31.64 | 31.64 | -0.28% | 541 |
| Apr 15, 2026 | 31.47 | 31.73 | 31.47 | 31.73 | 31.73 | -2.52% | 243 |
| Apr 14, 2026 | 32.56 | 32.92 | 32.55 | 32.55 | 32.55 | -3.30% | 1,100 |
| Apr 13, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.26% | 140 |
| Apr 10, 2026 | 33.75 | 34.09 | 33.75 | 34.09 | 34.09 | -3.62% | 19 |
| Apr 9, 2026 | 34.30 | 35.37 | 34.30 | 35.37 | 35.37 | 1.06% | 85 |
| Apr 8, 2026 | 34.67 | 35.16 | 34.61 | 35.00 | 35.00 | 2.31% | 362 |
| Apr 7, 2026 | 34.54 | 34.54 | 34.21 | 34.21 | 34.21 | -0.15% | 74 |
| Apr 2, 2026 | 33.66 | 34.26 | 33.66 | 34.26 | 34.26 | -3.19% | 440 |
| Apr 1, 2026 | 34.24 | 35.39 | 34.24 | 35.39 | 35.39 | 7.67% | 283 |
| Mar 31, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -4.03% | - |
| Mar 30, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.15% | - |
| Mar 27, 2026 | 35.33 | 35.33 | 34.20 | 34.20 | 33.87 | -1.30% | 1,408 |
| Mar 26, 2026 | 34.35 | 34.65 | 34.35 | 34.65 | 34.32 | 2.36% | 136 |
| Mar 25, 2026 | 33.88 | 34.42 | 33.85 | 33.85 | 33.53 | 1.04% | 176 |
| Mar 24, 2026 | 33.40 | 33.70 | 33.40 | 33.50 | 33.18 | 0.36% | 1,830 |
| Mar 23, 2026 | 31.35 | 33.38 | 31.27 | 33.38 | 33.06 | -1.30% | 2,140 |
| Mar 20, 2026 | 34.06 | 34.18 | 33.82 | 33.82 | 33.50 | -2.54% | 104 |
| Mar 19, 2026 | 34.03 | 34.70 | 33.10 | 34.70 | 34.37 | -3.72% | 947 |
| Mar 18, 2026 | 35.99 | 36.43 | 35.42 | 36.04 | 35.70 | 4.77% | 878 |
| Mar 17, 2026 | 33.58 | 34.86 | 33.58 | 34.40 | 34.07 | 3.24% | 330 |
| Mar 16, 2026 | 32.63 | 33.32 | 32.63 | 33.32 | 33.00 | 5.58% | 97 |
| Mar 13, 2026 | 31.46 | 31.67 | 31.46 | 31.56 | 31.26 | 0.35% | 450 |
| Mar 12, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.15 | -2.93% | - |
| Mar 11, 2026 | 32.35 | 32.40 | 32.35 | 32.40 | 32.09 | -0.61% | 500 |
| Mar 10, 2026 | 32.79 | 32.79 | 32.36 | 32.60 | 32.29 | -1.45% | 2,647 |
| Mar 9, 2026 | 30.61 | 33.08 | 30.61 | 33.08 | 32.77 | 5.32% | 2,992 |
| Mar 6, 2026 | 32.07 | 32.07 | 31.41 | 31.41 | 31.11 | -3.92% | 119 |
| Mar 5, 2026 | 32.29 | 32.75 | 32.21 | 32.69 | 32.38 | 4.11% | 4,702 |
| Mar 4, 2026 | 30.32 | 31.40 | 30.32 | 31.40 | 31.10 | 2.28% | 3,852 |
| Mar 3, 2026 | 32.51 | 32.51 | 29.80 | 30.70 | 30.41 | -6.35% | 480 |
| Mar 2, 2026 | 32.95 | 32.95 | 32.78 | 32.78 | 32.47 | 3.24% | 750 |
| Feb 27, 2026 | 31.62 | 31.99 | 31.62 | 31.75 | 31.45 | 3.08% | 419 |
| Feb 26, 2026 | 30.44 | 31.17 | 30.44 | 30.80 | 30.51 | 0.06% | 600 |
| Feb 25, 2026 | 30.93 | 30.97 | 30.78 | 30.78 | 30.49 | 0.07% | 800 |
| Feb 24, 2026 | 30.53 | 30.76 | 30.53 | 30.76 | 30.47 | 2.53% | 170 |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | - | - |
| Feb 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | -1.64% | - |
| Feb 19, 2026 | 30.43 | 30.50 | 30.43 | 30.50 | 30.21 | 0.46% | 283 |
| Feb 18, 2026 | 30.19 | 30.36 | 30.03 | 30.36 | 30.07 | -0.95% | 620 |
| Feb 17, 2026 | 29.76 | 30.65 | 29.63 | 30.65 | 30.36 | 0.23% | 1,887 |
| Feb 16, 2026 | 30.59 | 30.96 | 30.58 | 30.58 | 30.29 | -2.92% | 1,572 |
| Feb 13, 2026 | 31.13 | 31.67 | 31.13 | 31.50 | 31.20 | -0.63% | 475 |
| Feb 12, 2026 | 31.32 | 32.16 | 31.32 | 31.70 | 31.40 | 2.92% | 3,286 |
| Feb 11, 2026 | 30.38 | 30.80 | 30.30 | 30.80 | 30.51 | 2.60% | 433 |
| Feb 10, 2026 | 29.45 | 30.30 | 29.45 | 30.02 | 29.73 | 1.38% | 400 |
| Feb 9, 2026 | 28.43 | 29.61 | 28.43 | 29.61 | 29.33 | 5.56% | 1,112 |
| Feb 6, 2026 | 27.77 | 28.55 | 27.77 | 28.05 | 27.78 | 2.45% | 525 |
| Feb 5, 2026 | 27.54 | 27.54 | 27.38 | 27.38 | 27.12 | -3.46% | 620 |
| Feb 4, 2026 | 28.12 | 28.36 | 28.12 | 28.36 | 28.09 | 1.98% | 600 |
| Feb 3, 2026 | 27.43 | 27.83 | 27.43 | 27.81 | 27.55 | 2.62% | 1,168 |
| Feb 2, 2026 | 27.16 | 27.16 | 27.10 | 27.10 | 26.84 | -1.60% | 686 |
| Jan 30, 2026 | 27.24 | 27.54 | 27.24 | 27.54 | 27.28 | 0.40% | 45 |
| Jan 29, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.17 | -0.44% | - |
| Jan 28, 2026 | 27.23 | 27.57 | 27.23 | 27.55 | 27.29 | 1.66% | 780 |
| Jan 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | 0.04% | 50 |
| Jan 26, 2026 | 27.42 | 27.46 | 27.09 | 27.09 | 26.83 | -3.35% | 6,015 |
| Jan 23, 2026 | 27.52 | 28.03 | 27.52 | 28.03 | 27.76 | 1.89% | 117 |
| Jan 22, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.25 | -0.97% | - |
| Jan 21, 2026 | 27.22 | 27.78 | 27.20 | 27.78 | 27.52 | 2.09% | 900 |
| Jan 20, 2026 | 27.46 | 27.46 | 27.15 | 27.21 | 26.95 | -1.63% | 3,044 |
| Jan 19, 2026 | 27.90 | 27.90 | 27.59 | 27.66 | 27.40 | -3.15% | 170 |
| Jan 16, 2026 | 28.01 | 28.68 | 28.01 | 28.56 | 28.29 | 0.67% | 750 |
| Jan 15, 2026 | 27.70 | 28.37 | 27.70 | 28.37 | 28.10 | 4.15% | 556 |
| Jan 14, 2026 | 27.00 | 27.67 | 27.00 | 27.24 | 26.98 | 0.26% | 2,550 |
| Jan 13, 2026 | 27.32 | 27.32 | 27.17 | 27.17 | 26.91 | -0.51% | 298 |
| Jan 12, 2026 | 27.02 | 27.34 | 27.02 | 27.31 | 27.05 | 4.96% | 462 |
| Jan 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.77 | -1.33% | - |
| Jan 8, 2026 | 26.02 | 26.37 | 26.02 | 26.37 | 26.12 | 0.73% | 155 |
| Jan 7, 2026 | 26.26 | 26.26 | 26.18 | 26.18 | 25.93 | -0.15% | 320 |
| Jan 6, 2026 | 26.27 | 26.27 | 26.22 | 26.22 | 25.97 | -0.11% | 230 |
| Jan 5, 2026 | 25.97 | 26.25 | 25.97 | 26.25 | 26.00 | 4.13% | 647 |
| Jan 2, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.97 | -0.32% | - |
| Dec 30, 2025 | 25.22 | 25.29 | 25.22 | 25.29 | 25.05 | -0.39% | 446 |
| Dec 29, 2025 | 25.35 | 25.39 | 25.25 | 25.39 | 25.15 | 1.85% | 1,410 |
| Dec 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.69 | -0.32% | - |
| Dec 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.77 | 1.79% | - |
| Dec 19, 2025 | 24.65 | 24.65 | 24.57 | 24.57 | 24.34 | 0.74% | 400 |
| Dec 18, 2025 | 24.27 | 24.67 | 24.27 | 24.39 | 24.16 | -0.33% | 227 |
| Dec 17, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.24 | -1.61% | - |
| Dec 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.63 | -1.74% | 100 |
| Dec 15, 2025 | 25.15 | 25.40 | 25.15 | 25.31 | 25.07 | 1.32% | 4,611 |
| Dec 12, 2025 | 25.28 | 25.28 | 24.98 | 24.98 | 24.74 | -0.28% | 984 |
| Dec 11, 2025 | 24.43 | 25.05 | 24.41 | 25.05 | 24.81 | 6.37% | 1,867 |
| Dec 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.33 | -0.67% | - |
| Dec 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.48 | 0.21% | 20 |
| Dec 8, 2025 | 23.68 | 23.84 | 23.46 | 23.66 | 23.43 | 1.41% | 1,430 |
| Dec 5, 2025 | 23.34 | 23.43 | 23.33 | 23.33 | 23.11 | 0.04% | 460 |
| Dec 4, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.10 | 3.51% | - |
| Dec 3, 2025 | 22.47 | 22.54 | 22.47 | 22.53 | 22.32 | -0.97% | 556 |
| Dec 2, 2025 | 22.51 | 22.75 | 22.51 | 22.75 | 22.53 | 0.13% | 110 |
| Dec 1, 2025 | 22.63 | 22.72 | 22.63 | 22.72 | 22.50 | 0.13% | 50 |
| Nov 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.47 | -0.96% | - |