Miquel y Costas & Miquel, S.A. (BST:MQ4)
Germany · Delayed Price · Currency is EUR 12.95
-0.05 (-0.38%)
At close: Sep 18, 2026
BST:MQ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Sep 17, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Sep 16, 2026 | 12.75 | 13.00 | 12.75 | 12.90 | 12.90 | - | - |
| Sep 15, 2026 | 12.80 | 13.05 | 12.75 | 12.90 | 12.90 | -1.15% | - |
| Sep 14, 2026 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | -0.76% | - |
| Sep 11, 2026 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | -0.75% | - |
| Sep 10, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 1.15% | - |
| Sep 9, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 0.38% | - |
| Sep 8, 2026 | 12.85 | 13.25 | 12.80 | 13.05 | 13.05 | - | - |
| Sep 7, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | - | - |
| Sep 4, 2026 | 13.05 | 13.15 | 12.95 | 13.05 | 13.05 | -0.76% | - |
| Sep 3, 2026 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | - | - |
| Sep 2, 2026 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | - |
| Sep 1, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | - |
| Aug 31, 2026 | 13.20 | 13.35 | 13.10 | 13.20 | 13.20 | -1.12% | - |
| Aug 28, 2026 | 13.15 | 13.45 | 13.15 | 13.35 | 13.35 | 1.52% | - |
| Aug 27, 2026 | 13.05 | 13.20 | 13.05 | 13.15 | 13.15 | - | - |
| Aug 26, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | 0.38% | - |
| Aug 25, 2026 | 12.85 | 13.20 | 12.85 | 13.10 | 13.10 | - | - |
| Aug 24, 2026 | 12.75 | 13.20 | 12.70 | 13.10 | 13.10 | - | - |
| Aug 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | - |
| Aug 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Aug 19, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 14, 2026 | 13.40 | 13.45 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Aug 13, 2026 | 13.10 | 13.55 | 13.05 | 13.45 | 13.45 | - | - |
| Aug 12, 2026 | 13.05 | 13.55 | 13.05 | 13.45 | 13.45 | - | - |
| Aug 11, 2026 | 13.00 | 13.55 | 12.95 | 13.45 | 13.45 | 0.37% | - |
| Aug 10, 2026 | 13.00 | 13.55 | 13.00 | 13.40 | 13.40 | - | - |
| Aug 7, 2026 | 13.00 | 13.55 | 13.00 | 13.40 | 13.40 | - | - |
| Aug 6, 2026 | 13.15 | 13.70 | 13.15 | 13.40 | 13.40 | -1.11% | - |
| Aug 5, 2026 | 13.05 | 13.55 | 13.05 | 13.55 | 13.55 | 0.74% | - |
| Aug 4, 2026 | 13.10 | 13.65 | 13.10 | 13.45 | 13.45 | -0.37% | - |
| Aug 3, 2026 | 13.35 | 13.55 | 13.30 | 13.50 | 13.50 | 0.37% | - |
| Jul 31, 2026 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | -0.74% | - |
| Jul 30, 2026 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | -0.73% | - |
| Jul 29, 2026 | 13.25 | 13.70 | 13.25 | 13.65 | 13.65 | - | - |
| Jul 28, 2026 | 13.30 | 13.70 | 13.30 | 13.65 | 13.65 | - | - |
| Jul 27, 2026 | 13.65 | 13.70 | 13.60 | 13.65 | 13.65 | - | - |
| Jul 24, 2026 | 13.40 | 13.70 | 13.40 | 13.65 | 13.65 | -0.36% | - |
| Jul 23, 2026 | 13.35 | 13.75 | 13.30 | 13.70 | 13.70 | 0.37% | - |
| Jul 22, 2026 | 13.35 | 13.75 | 13.35 | 13.65 | 13.65 | - | - |
| Jul 21, 2026 | 13.45 | 13.70 | 13.45 | 13.65 | 13.65 | - | - |
| Jul 20, 2026 | 13.40 | 13.75 | 13.40 | 13.65 | 13.65 | -0.36% | - |
| Jul 17, 2026 | 13.15 | 13.85 | 13.15 | 13.70 | 13.70 | 0.37% | - |
| Jul 16, 2026 | 13.45 | 13.75 | 13.45 | 13.65 | 13.65 | -0.73% | - |
| Jul 15, 2026 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 0.73% | - |
| Jul 14, 2026 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | -2.74% | - |
| Jul 13, 2026 | 13.85 | 14.15 | 13.85 | 14.15 | 14.03 | 2.17% | - |