Mitsubishi Gas Chemical Company, Inc. (FRA:MUG)
Germany
· Delayed Price · Currency is EUR 15.00
-0.20 (-1.32%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:MUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Dec 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Nov 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Nov 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Nov 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -13.66% | - |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 20, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 147 |
| Oct 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 14, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 8.28% | 70 |
| Oct 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Oct 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Oct 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -0.63% | - |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 1.92% | - |
| Sep 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | -1.27% | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -1.25% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 1.91% | - |
| Sep 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.42 | -1.88% | - |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 1.27% | - |
| Sep 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -3.07% | - |
| Sep 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | 1.24% | - |
| Sep 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | -0.62% | - |
| Sep 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.91 | - | - |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.91 | 6.58% | - |
| Sep 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | -1.30% | - |
| Sep 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | -1.28% | - |
| Sep 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | 0.65% | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | 1.31% | - |
| Sep 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - | - |
| Sep 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | -1.29% | - |
| Sep 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | 0.65% | - |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | -1.28% | - |
| Aug 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | - | - |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | -1.89% | - |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 3.92% | - |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | 1.32% | - |
| Aug 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 1.34% | - |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -1.97% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | 4.83% | - |
| Aug 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | - | - |
| Aug 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | - | - |
| Aug 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | - | - |
| Aug 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | 2.11% | - |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.94 | -0.70% | - |
| Aug 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | - | - |
| Aug 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | 2.88% | - |
| Aug 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | -1.42% | - |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | -5.37% | - |
| Aug 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -0.67% | - |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | -0.66% | - |
| Aug 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 2.03% | - |
| Aug 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -1.99% | - |
| Aug 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | -1.31% | - |
| Jul 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | 0.66% | - |
| Jul 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | 0.66% | - |
| Jul 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 0.67% | - |
| Jul 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | -0.66% | - |
| Jul 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | - | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 1.34% | - |
| Jul 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | 2.05% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | 1.39% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | 0.70% | - |
| Jul 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | -1.38% | - |