Mitsubishi Corporation (VIE:MITT)
Austria
· Delayed Price · Currency is EUR 26.14
+0.20 (0.77%)
Last updated: Apr 29, 2026, 9:05 AM CET
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.34 | 26.37 | 25.94 | 25.94 | 25.94 | 1.33% | - |
| Apr 27, 2026 | 25.66 | 25.77 | 25.60 | 25.60 | 25.60 | -3.09% | - |
| Apr 24, 2026 | 26.43 | 26.43 | 26.38 | 26.42 | 26.42 | 4.02% | - |
| Apr 23, 2026 | 25.72 | 25.81 | 25.40 | 25.40 | 25.40 | -0.20% | - |
| Apr 22, 2026 | 25.44 | 25.45 | 25.39 | 25.45 | 25.45 | -1.09% | - |
| Apr 21, 2026 | 25.86 | 25.90 | 25.73 | 25.73 | 25.73 | -2.72% | - |
| Apr 20, 2026 | 26.42 | 26.45 | 26.29 | 26.45 | 26.45 | -3.13% | - |
| Apr 17, 2026 | 26.47 | 27.30 | 26.47 | 27.30 | 27.30 | 0.26% | - |
| Apr 16, 2026 | 27.06 | 27.23 | 27.00 | 27.23 | 27.23 | 1.85% | - |
| Apr 15, 2026 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | -4.45% | - |
| Apr 14, 2026 | 27.71 | 27.98 | 27.71 | 27.98 | 27.98 | -1.93% | - |
| Apr 13, 2026 | 28.25 | 28.59 | 28.25 | 28.53 | 28.53 | -0.24% | - |
| Apr 10, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | -2.14% | - |
| Apr 9, 2026 | 29.26 | 29.26 | 29.10 | 29.23 | 29.23 | -0.48% | 20 |
| Apr 8, 2026 | 29.33 | 29.60 | 29.33 | 29.37 | 29.37 | 0.31% | - |
| Apr 7, 2026 | 29.37 | 29.53 | 29.25 | 29.28 | 29.28 | -1.65% | - |
| Apr 2, 2026 | 29.33 | 29.77 | 29.33 | 29.77 | 29.77 | -1.31% | - |
| Apr 1, 2026 | 30.09 | 30.16 | 29.79 | 30.16 | 30.16 | 2.94% | - |
| Mar 31, 2026 | 29.23 | 29.41 | 29.23 | 29.30 | 29.30 | -4.87% | - |
| Mar 30, 2026 | 30.80 | 30.98 | 30.80 | 30.80 | 30.80 | 2.05% | - |
| Mar 27, 2026 | 31.07 | 31.07 | 30.18 | 30.18 | 29.88 | -1.44% | - |
| Mar 26, 2026 | 30.72 | 30.72 | 30.25 | 30.62 | 30.32 | 0.67% | - |
| Mar 25, 2026 | 30.17 | 30.42 | 30.17 | 30.42 | 30.11 | 2.89% | 100 |
| Mar 24, 2026 | 29.48 | 29.69 | 29.48 | 29.56 | 29.27 | 1.93% | - |
| Mar 23, 2026 | 28.40 | 29.18 | 28.40 | 29.00 | 28.71 | -1.18% | - |
| Mar 20, 2026 | 29.47 | 29.51 | 29.35 | 29.35 | 29.06 | 0.46% | - |
| Mar 19, 2026 | 29.59 | 29.59 | 28.99 | 29.21 | 28.92 | -6.09% | 10 |
| Mar 18, 2026 | 31.22 | 31.22 | 30.68 | 31.11 | 30.80 | 5.82% | - |
| Mar 17, 2026 | 29.12 | 29.53 | 29.12 | 29.40 | 29.10 | 2.83% | 170 |
| Mar 16, 2026 | 28.44 | 28.59 | 28.42 | 28.59 | 28.30 | 0.44% | - |
| Mar 13, 2026 | 28.43 | 28.62 | 28.24 | 28.46 | 28.18 | 2.52% | - |
| Mar 12, 2026 | 28.00 | 28.00 | 27.70 | 27.76 | 27.49 | -1.42% | - |
| Mar 11, 2026 | 28.41 | 28.41 | 28.12 | 28.16 | 27.88 | -2.02% | - |
| Mar 10, 2026 | 28.36 | 28.74 | 28.36 | 28.74 | 28.46 | 7.78% | - |
| Mar 9, 2026 | 26.39 | 26.76 | 26.39 | 26.67 | 26.40 | 1.21% | - |
| Mar 6, 2026 | 27.68 | 27.68 | 26.35 | 26.35 | 26.08 | -5.34% | - |
| Mar 5, 2026 | 28.06 | 28.43 | 27.83 | 27.83 | 27.56 | -0.43% | - |
| Mar 4, 2026 | 27.33 | 28.00 | 27.33 | 27.95 | 27.67 | 1.64% | - |
| Mar 3, 2026 | 28.76 | 28.76 | 27.00 | 27.50 | 27.23 | -4.55% | - |
| Mar 2, 2026 | 28.67 | 28.81 | 28.58 | 28.81 | 28.53 | 0.30% | - |
| Feb 27, 2026 | 28.72 | 28.76 | 28.67 | 28.73 | 28.44 | 2.46% | - |
| Feb 26, 2026 | 28.02 | 28.14 | 28.02 | 28.04 | 27.76 | -1.35% | - |
| Feb 25, 2026 | 28.23 | 28.42 | 28.23 | 28.42 | 28.14 | 1.32% | - |
| Feb 24, 2026 | 27.80 | 28.05 | 27.80 | 28.05 | 27.77 | 1.63% | - |
| Feb 23, 2026 | 27.52 | 27.60 | 27.45 | 27.60 | 27.33 | 0.07% | - |
| Feb 20, 2026 | 27.48 | 27.67 | 27.31 | 27.58 | 27.31 | 2.30% | 500 |
| Feb 19, 2026 | 27.19 | 27.23 | 26.96 | 26.96 | 26.69 | -0.04% | - |
| Feb 18, 2026 | 27.11 | 27.11 | 26.96 | 26.97 | 26.70 | -0.41% | - |
| Feb 17, 2026 | 26.95 | 27.08 | 26.90 | 27.08 | 26.81 | -0.37% | - |
| Feb 16, 2026 | 27.21 | 27.23 | 27.16 | 27.18 | 26.91 | -2.51% | - |
| Feb 13, 2026 | 27.78 | 28.10 | 27.78 | 27.88 | 27.60 | -1.55% | - |
| Feb 12, 2026 | 28.39 | 28.44 | 28.31 | 28.32 | 28.04 | -0.05% | 5 |
| Feb 11, 2026 | 28.37 | 28.37 | 28.27 | 28.34 | 28.06 | 0.30% | - |
| Feb 10, 2026 | 27.75 | 28.29 | 27.75 | 28.25 | 27.97 | 5.00% | 5 |
| Feb 9, 2026 | 26.57 | 26.91 | 26.50 | 26.91 | 26.64 | 3.28% | - |
| Feb 6, 2026 | 25.56 | 26.06 | 25.56 | 26.05 | 25.79 | 5.17% | - |
| Feb 5, 2026 | 24.86 | 24.88 | 24.77 | 24.77 | 24.53 | 4.14% | - |
| Feb 4, 2026 | 23.63 | 23.79 | 23.36 | 23.79 | 23.55 | 4.37% | - |
| Feb 3, 2026 | 22.97 | 22.97 | 22.79 | 22.79 | 22.56 | 0.82% | 20 |
| Feb 2, 2026 | 22.28 | 22.61 | 22.28 | 22.61 | 22.38 | 1.19% | - |
| Jan 30, 2026 | 22.28 | 22.43 | 22.28 | 22.34 | 22.12 | 0.31% | - |
| Jan 29, 2026 | 22.26 | 22.27 | 22.26 | 22.27 | 22.05 | -0.02% | - |
| Jan 28, 2026 | 22.46 | 22.46 | 22.28 | 22.28 | 22.05 | 1.55% | - |
| Jan 27, 2026 | 21.80 | 21.94 | 21.80 | 21.94 | 21.72 | 2.05% | - |
| Jan 26, 2026 | 21.51 | 21.51 | 21.33 | 21.50 | 21.28 | -1.22% | - |
| Jan 23, 2026 | 21.62 | 21.76 | 21.62 | 21.76 | 21.55 | -1.29% | - |
| Jan 22, 2026 | 22.01 | 22.05 | 21.94 | 22.05 | 21.83 | 0.62% | - |
| Jan 21, 2026 | 21.82 | 21.91 | 21.75 | 21.91 | 21.69 | -0.16% | - |
| Jan 20, 2026 | 21.96 | 21.96 | 21.70 | 21.95 | 21.73 | -1.59% | - |
| Jan 19, 2026 | 22.33 | 22.44 | 22.30 | 22.30 | 22.08 | 0.68% | - |
| Jan 16, 2026 | 22.13 | 22.24 | 22.10 | 22.15 | 21.93 | -1.71% | - |
| Jan 15, 2026 | 22.33 | 22.54 | 22.33 | 22.54 | 22.31 | 2.90% | - |
| Jan 14, 2026 | 21.78 | 21.90 | 21.78 | 21.90 | 21.68 | 1.62% | - |
| Jan 13, 2026 | 21.48 | 21.55 | 21.47 | 21.55 | 21.34 | 2.59% | - |
| Jan 12, 2026 | 20.73 | 21.01 | 20.67 | 21.01 | 20.80 | -0.05% | - |
| Jan 9, 2026 | 20.63 | 21.02 | 20.63 | 21.02 | 20.81 | 2.74% | - |
| Jan 8, 2026 | 20.53 | 20.56 | 20.38 | 20.46 | 20.25 | -1.33% | - |
| Jan 7, 2026 | 20.63 | 20.73 | 20.56 | 20.73 | 20.53 | 0.80% | - |
| Jan 6, 2026 | 20.64 | 20.64 | 20.57 | 20.57 | 20.36 | 2.59% | - |
| Jan 5, 2026 | 19.91 | 20.05 | 19.91 | 20.05 | 19.85 | 2.29% | - |
| Jan 2, 2026 | 19.56 | 19.60 | 19.53 | 19.60 | 19.40 | 0.38% | - |
| Dec 30, 2025 | 19.37 | 19.52 | 19.37 | 19.52 | 19.33 | 1.85% | - |
| Dec 29, 2025 | 19.35 | 19.35 | 19.17 | 19.17 | 18.98 | -1.70% | 70 |
| Dec 23, 2025 | 19.42 | 19.50 | 19.42 | 19.50 | 19.31 | -0.42% | - |
| Dec 22, 2025 | 19.62 | 19.62 | 19.48 | 19.58 | 19.39 | -0.79% | - |
| Dec 19, 2025 | 19.91 | 19.91 | 19.74 | 19.74 | 19.54 | -0.87% | - |
| Dec 18, 2025 | 19.84 | 19.91 | 19.81 | 19.91 | 19.72 | 1.11% | - |
| Dec 17, 2025 | 19.75 | 19.77 | 19.69 | 19.69 | 19.50 | -1.51% | - |
| Dec 16, 2025 | 19.89 | 20.00 | 19.89 | 20.00 | 19.80 | -1.13% | - |
| Dec 15, 2025 | 20.75 | 20.78 | 20.23 | 20.23 | 20.03 | -0.74% | - |
| Dec 12, 2025 | 20.57 | 20.62 | 20.38 | 20.38 | 20.17 | 0.10% | - |
| Dec 11, 2025 | 20.41 | 20.47 | 20.36 | 20.36 | 20.15 | -0.59% | - |
| Dec 10, 2025 | 20.50 | 20.50 | 20.46 | 20.48 | 20.27 | -2.59% | - |
| Dec 9, 2025 | 21.09 | 21.09 | 21.01 | 21.02 | 20.81 | -0.21% | - |
| Dec 8, 2025 | 21.13 | 21.13 | 21.03 | 21.07 | 20.86 | 1.59% | - |
| Dec 5, 2025 | 20.71 | 20.77 | 20.71 | 20.74 | 20.53 | -1.19% | - |
| Dec 4, 2025 | 21.09 | 21.11 | 20.99 | 20.99 | 20.78 | 3.83% | - |
| Dec 3, 2025 | 20.31 | 20.31 | 20.15 | 20.21 | 20.01 | -0.66% | - |
| Dec 2, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.14 | -0.20% | - |
| Dec 1, 2025 | 20.35 | 20.39 | 20.34 | 20.39 | 20.18 | -0.12% | - |