Mitsubishi Corporation (VIE:MITT)
Austria
· Delayed Price · Currency is EUR 26.71
+0.36 (1.37%)
Last updated: Mar 9, 2026, 3:30 PM CET
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.68 | 27.68 | 26.35 | 26.35 | 26.35 | -5.34% | - |
| Mar 5, 2026 | 28.06 | 28.43 | 27.83 | 27.83 | 27.83 | -0.43% | - |
| Mar 4, 2026 | 27.33 | 28.00 | 27.33 | 27.95 | 27.95 | 1.64% | - |
| Mar 3, 2026 | 28.76 | 28.76 | 27.00 | 27.50 | 27.50 | -4.55% | - |
| Mar 2, 2026 | 28.67 | 28.81 | 28.58 | 28.81 | 28.81 | 0.30% | - |
| Feb 27, 2026 | 28.72 | 28.76 | 28.67 | 28.73 | 28.73 | 2.46% | - |
| Feb 26, 2026 | 28.02 | 28.14 | 28.02 | 28.04 | 28.04 | -1.35% | - |
| Feb 25, 2026 | 28.23 | 28.42 | 28.23 | 28.42 | 28.42 | 1.32% | - |
| Feb 24, 2026 | 27.80 | 28.05 | 27.80 | 28.05 | 28.05 | 1.63% | - |
| Feb 23, 2026 | 27.52 | 27.60 | 27.45 | 27.60 | 27.60 | 0.07% | - |
| Feb 20, 2026 | 27.48 | 27.67 | 27.31 | 27.58 | 27.58 | 2.30% | 500 |
| Feb 19, 2026 | 27.19 | 27.23 | 26.96 | 26.96 | 26.96 | -0.04% | - |
| Feb 18, 2026 | 27.11 | 27.11 | 26.96 | 26.97 | 26.97 | -0.41% | - |
| Feb 17, 2026 | 26.95 | 27.08 | 26.90 | 27.08 | 27.08 | -0.37% | - |
| Feb 16, 2026 | 27.21 | 27.23 | 27.16 | 27.18 | 27.18 | -2.51% | - |
| Feb 13, 2026 | 27.78 | 28.10 | 27.78 | 27.88 | 27.88 | -1.55% | - |
| Feb 12, 2026 | 28.39 | 28.44 | 28.31 | 28.32 | 28.32 | -0.05% | 5 |
| Feb 11, 2026 | 28.37 | 28.37 | 28.27 | 28.34 | 28.34 | 0.30% | - |
| Feb 10, 2026 | 27.75 | 28.29 | 27.75 | 28.25 | 28.25 | 5.00% | 5 |
| Feb 9, 2026 | 26.57 | 26.91 | 26.50 | 26.91 | 26.91 | 3.28% | - |
| Feb 6, 2026 | 25.56 | 26.06 | 25.56 | 26.05 | 26.05 | 5.17% | - |
| Feb 5, 2026 | 24.86 | 24.88 | 24.77 | 24.77 | 24.77 | 4.14% | - |
| Feb 4, 2026 | 23.63 | 23.79 | 23.36 | 23.79 | 23.79 | 4.37% | - |
| Feb 3, 2026 | 22.97 | 22.97 | 22.79 | 22.79 | 22.79 | 0.82% | 20 |
| Feb 2, 2026 | 22.28 | 22.61 | 22.28 | 22.61 | 22.61 | 1.19% | - |
| Jan 30, 2026 | 22.28 | 22.43 | 22.28 | 22.34 | 22.34 | 0.31% | - |
| Jan 29, 2026 | 22.26 | 22.27 | 22.26 | 22.27 | 22.27 | -0.02% | - |
| Jan 28, 2026 | 22.46 | 22.46 | 22.28 | 22.28 | 22.28 | 1.55% | - |
| Jan 27, 2026 | 21.80 | 21.94 | 21.80 | 21.94 | 21.94 | 2.05% | - |
| Jan 26, 2026 | 21.51 | 21.51 | 21.33 | 21.50 | 21.50 | -1.22% | - |
| Jan 23, 2026 | 21.62 | 21.76 | 21.62 | 21.76 | 21.76 | -1.29% | - |
| Jan 22, 2026 | 22.01 | 22.05 | 21.94 | 22.05 | 22.05 | 0.62% | - |
| Jan 21, 2026 | 21.82 | 21.91 | 21.75 | 21.91 | 21.91 | -0.16% | - |
| Jan 20, 2026 | 21.96 | 21.96 | 21.70 | 21.95 | 21.95 | -1.59% | - |
| Jan 19, 2026 | 22.33 | 22.44 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Jan 16, 2026 | 22.13 | 22.24 | 22.10 | 22.15 | 22.15 | -1.71% | - |
| Jan 15, 2026 | 22.33 | 22.54 | 22.33 | 22.54 | 22.54 | 2.90% | - |
| Jan 14, 2026 | 21.78 | 21.90 | 21.78 | 21.90 | 21.90 | 1.62% | - |
| Jan 13, 2026 | 21.48 | 21.55 | 21.47 | 21.55 | 21.55 | 2.59% | - |
| Jan 12, 2026 | 20.73 | 21.01 | 20.67 | 21.01 | 21.01 | -0.05% | - |
| Jan 9, 2026 | 20.63 | 21.02 | 20.63 | 21.02 | 21.02 | 2.74% | - |
| Jan 8, 2026 | 20.53 | 20.56 | 20.38 | 20.46 | 20.46 | -1.33% | - |
| Jan 7, 2026 | 20.63 | 20.73 | 20.56 | 20.73 | 20.73 | 0.80% | - |
| Jan 6, 2026 | 20.64 | 20.64 | 20.57 | 20.57 | 20.57 | 2.59% | - |
| Jan 5, 2026 | 19.91 | 20.05 | 19.91 | 20.05 | 20.05 | 2.29% | - |
| Jan 2, 2026 | 19.56 | 19.60 | 19.53 | 19.60 | 19.60 | 0.38% | - |
| Dec 30, 2025 | 19.37 | 19.52 | 19.37 | 19.52 | 19.52 | 1.85% | - |
| Dec 29, 2025 | 19.35 | 19.35 | 19.17 | 19.17 | 19.17 | -1.70% | 70 |
| Dec 23, 2025 | 19.42 | 19.50 | 19.42 | 19.50 | 19.50 | -0.42% | - |
| Dec 22, 2025 | 19.62 | 19.62 | 19.48 | 19.58 | 19.58 | -0.79% | - |
| Dec 19, 2025 | 19.91 | 19.91 | 19.74 | 19.74 | 19.74 | -0.87% | - |
| Dec 18, 2025 | 19.84 | 19.91 | 19.81 | 19.91 | 19.91 | 1.11% | - |
| Dec 17, 2025 | 19.75 | 19.77 | 19.69 | 19.69 | 19.69 | -1.51% | - |
| Dec 16, 2025 | 19.89 | 20.00 | 19.89 | 20.00 | 20.00 | -1.13% | - |
| Dec 15, 2025 | 20.75 | 20.78 | 20.23 | 20.23 | 20.23 | -0.74% | - |
| Dec 12, 2025 | 20.57 | 20.62 | 20.38 | 20.38 | 20.38 | 0.10% | - |
| Dec 11, 2025 | 20.41 | 20.47 | 20.36 | 20.36 | 20.36 | -0.59% | - |
| Dec 10, 2025 | 20.50 | 20.50 | 20.46 | 20.48 | 20.48 | -2.59% | - |
| Dec 9, 2025 | 21.09 | 21.09 | 21.01 | 21.02 | 21.02 | -0.21% | - |
| Dec 8, 2025 | 21.13 | 21.13 | 21.03 | 21.07 | 21.07 | 1.59% | - |
| Dec 5, 2025 | 20.71 | 20.77 | 20.71 | 20.74 | 20.74 | -1.19% | - |
| Dec 4, 2025 | 21.09 | 21.11 | 20.99 | 20.99 | 20.99 | 3.83% | - |
| Dec 3, 2025 | 20.31 | 20.31 | 20.15 | 20.21 | 20.21 | -0.66% | - |
| Dec 2, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.35 | -0.20% | - |
| Dec 1, 2025 | 20.35 | 20.39 | 20.34 | 20.39 | 20.39 | -0.12% | - |
| Nov 28, 2025 | 20.33 | 20.46 | 20.33 | 20.41 | 20.41 | 0.94% | - |
| Nov 27, 2025 | 20.20 | 20.27 | 20.20 | 20.22 | 20.22 | -0.71% | - |
| Nov 26, 2025 | 20.41 | 20.41 | 20.37 | 20.37 | 20.37 | 0.54% | - |
| Nov 25, 2025 | 20.22 | 20.26 | 20.19 | 20.26 | 20.26 | -0.25% | - |
| Nov 24, 2025 | 20.30 | 20.32 | 20.30 | 20.31 | 20.31 | -0.42% | - |
| Nov 21, 2025 | 20.25 | 20.52 | 20.25 | 20.39 | 20.39 | 2.34% | - |
| Nov 20, 2025 | 20.10 | 20.10 | 19.92 | 19.92 | 19.92 | -0.75% | - |
| Nov 19, 2025 | 20.15 | 20.15 | 20.08 | 20.08 | 20.08 | 0.91% | - |
| Nov 18, 2025 | 19.87 | 19.90 | 19.85 | 19.89 | 19.89 | -3.03% | - |
| Nov 17, 2025 | 20.49 | 20.64 | 20.48 | 20.52 | 20.52 | -1.96% | - |
| Nov 14, 2025 | 20.81 | 20.93 | 20.69 | 20.93 | 20.93 | 1.41% | - |
| Nov 13, 2025 | 20.82 | 20.84 | 20.64 | 20.64 | 20.64 | -0.75% | - |
| Nov 12, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.79 | 1.66% | - |
| Nov 11, 2025 | 20.48 | 20.48 | 20.41 | 20.45 | 20.45 | -0.80% | - |
| Nov 10, 2025 | 20.62 | 20.66 | 20.62 | 20.62 | 20.62 | 0.95% | - |
| Nov 7, 2025 | 20.59 | 20.59 | 20.42 | 20.42 | 20.42 | 0.72% | - |
| Nov 6, 2025 | 20.48 | 20.48 | 20.28 | 20.28 | 20.28 | 0.05% | - |
| Nov 5, 2025 | 20.25 | 20.34 | 20.25 | 20.27 | 20.27 | 0.57% | - |
| Nov 4, 2025 | 20.02 | 20.15 | 20.01 | 20.15 | 20.15 | -3.54% | - |
| Nov 3, 2025 | 20.84 | 20.91 | 20.82 | 20.89 | 20.89 | -0.21% | - |
| Oct 31, 2025 | 20.87 | 20.97 | 20.87 | 20.94 | 20.94 | 0.53% | - |
| Oct 30, 2025 | 20.81 | 20.83 | 20.77 | 20.83 | 20.83 | 0.82% | - |
| Oct 29, 2025 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | -1.46% | - |
| Oct 28, 2025 | 20.88 | 21.07 | 20.88 | 20.96 | 20.96 | -0.85% | 490 |
| Oct 27, 2025 | 21.24 | 21.24 | 21.14 | 21.14 | 21.14 | 1.56% | 200 |
| Oct 24, 2025 | 20.75 | 20.82 | 20.75 | 20.82 | 20.82 | -0.55% | - |
| Oct 23, 2025 | 20.92 | 20.93 | 20.92 | 20.93 | 20.93 | 1.04% | - |
| Oct 22, 2025 | 20.85 | 20.85 | 20.72 | 20.72 | 20.72 | -0.14% | - |
| Oct 21, 2025 | 20.74 | 20.76 | 20.74 | 20.75 | 20.75 | -1.57% | - |
| Oct 20, 2025 | 20.72 | 21.08 | 20.72 | 21.08 | 21.08 | 3.08% | - |
| Oct 17, 2025 | 20.32 | 20.45 | 20.32 | 20.45 | 20.45 | 1.59% | - |
| Oct 16, 2025 | 20.19 | 20.25 | 20.13 | 20.13 | 20.13 | -2.07% | - |
| Oct 15, 2025 | 20.52 | 20.55 | 20.44 | 20.55 | 20.55 | 3.12% | - |
| Oct 14, 2025 | 19.96 | 19.96 | 19.93 | 19.93 | 19.93 | -1.66% | - |
| Oct 13, 2025 | 20.09 | 20.27 | 20.07 | 20.27 | 20.27 | 1.65% | - |