MITSUI E&S Co., Ltd. (FRA:MU1)
Germany
· Delayed Price · Currency is EUR 34.60
-0.20 (-0.57%)
At close: Dec 5, 2025
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Dec 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| Nov 28, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 9.41% | 17 |
| Nov 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 60 |
| Nov 21, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -4.44% | 250 |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | - |
| Nov 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -10.27% | - |
| Nov 17, 2025 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 8.19% | 250 |
| Nov 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Nov 13, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 5.42% | 200 |
| Nov 12, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 5.06% | 90 |
| Nov 11, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -1.86% | 6 |
| Nov 10, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 5.92% | 50 |
| Nov 7, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | -6.75% | 320 |
| Nov 6, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | -0.61% | 200 |
| Nov 5, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -4.09% | 270 |
| Nov 4, 2025 | 34.20 | 34.20 | 33.60 | 34.20 | 34.20 | -3.39% | 200 |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Oct 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 29, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | -2.27% | 20 |
| Oct 28, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 2.92% | 433 |
| Oct 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 9.62% | - |
| Oct 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 23, 2025 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | 6.12% | 335 |
| Oct 22, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 5.76% | 417 |
| Oct 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 17, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 9.37% | 50 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Oct 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | 39 |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 50 |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Oct 7, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 7.81% | 50 |
| Oct 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 6.67% | - |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Oct 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Oct 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 100 |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | -1.56% | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | -0.78% | - |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | 5.74% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -0.81% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 2.50% | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 1.69% | - |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | 2.61% | - |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | -1.71% | - |
| Sep 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | -3.31% | - |
| Sep 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | - | 10 |
| Sep 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -3.20% | - |
| Sep 11, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.91 | 7.76% | 50 |
| Sep 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -0.85% | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | -3.31% | - |
| Sep 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -0.82% | - |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -1.61% | - |
| Sep 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 0.81% | - |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | -3.91% | - |
| Sep 2, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.51 | -1.54% | 80 |
| Sep 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | -2.99% | - |
| Aug 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.71 | 8.06% | - |
| Aug 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 1.64% | - |
| Aug 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | 1.67% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | -2.44% | - |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 3.36% | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 3.48% | - |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | 1.77% | - |
| Aug 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | -3.42% | - |
| Aug 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - | - |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | 4.46% | - |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 2.75% | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | 2.83% | - |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | - | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | - | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | -1.85% | - |
| Aug 8, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.53 | -0.92% | 140 |
| Aug 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | 5.83% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 12.57% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 1.10% | - |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | -2.16% | - |
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | -0.54% | - |
| Jul 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | 5.08% | - |
| Jul 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 2.91% | - |
| Jul 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -0.58% | - |
| Jul 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -2.26% | - |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 2.91% | - |
| Jul 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 1.78% | - |
| Jul 23, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.84 | -3.43% | 8 |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 6.06% | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 0.61% | - |