Miquel y Costas & Miquel, S.A. (BST:MQ4)
Germany · Delayed Price · Currency is EUR 12.85
+2.14 (20.00%)
At close: Oct 9, 2026
BST:MQ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 20.00% | - |
| Oct 8, 2026 | 10.50 | 10.75 | 10.46 | 10.71 | 10.71 | 0.78% | - |
| Oct 7, 2026 | 10.33 | 10.75 | 10.29 | 10.63 | 10.63 | 0.79% | - |
| Oct 6, 2026 | 10.71 | 10.96 | 10.54 | 10.54 | 10.54 | -1.94% | - |
| Oct 5, 2026 | 10.46 | 11.08 | 10.46 | 10.75 | 10.75 | 2.74% | - |
| Oct 2, 2026 | 10.38 | 10.75 | 10.33 | 10.54 | 10.46 | 0.80% | - |
| Oct 1, 2026 | 10.42 | 10.58 | 10.38 | 10.46 | 10.38 | -1.18% | - |
| Sep 30, 2026 | 10.67 | 10.67 | 10.58 | 10.58 | 10.51 | -0.39% | - |
| Sep 29, 2026 | 10.58 | 10.71 | 10.58 | 10.63 | 10.55 | -0.39% | - |
| Sep 28, 2026 | 10.63 | 10.75 | 10.63 | 10.67 | 10.59 | -0.39% | - |
| Sep 25, 2026 | 10.79 | 10.83 | 10.71 | 10.71 | 10.63 | -0.39% | - |
| Sep 24, 2026 | 10.58 | 10.79 | 10.54 | 10.75 | 10.67 | 0.39% | - |
| Sep 23, 2026 | 10.75 | 10.79 | 10.71 | 10.71 | 10.63 | -0.77% | - |
| Sep 22, 2026 | 10.71 | 10.79 | 10.71 | 10.79 | 10.71 | - | - |
| Sep 21, 2026 | 10.75 | 10.79 | 10.75 | 10.79 | 10.71 | 0.39% | - |
| Sep 18, 2026 | 10.67 | 10.83 | 10.67 | 10.75 | 10.67 | -0.77% | - |
| Sep 17, 2026 | 10.79 | 10.83 | 10.75 | 10.83 | 10.75 | 0.78% | - |
| Sep 16, 2026 | 10.63 | 10.83 | 10.63 | 10.75 | 10.67 | - | - |
| Sep 15, 2026 | 10.67 | 10.88 | 10.63 | 10.75 | 10.67 | -1.15% | - |
| Sep 14, 2026 | 10.79 | 10.96 | 10.79 | 10.88 | 10.79 | -0.76% | - |
| Sep 11, 2026 | 10.92 | 11.00 | 10.92 | 10.96 | 10.88 | -0.75% | - |
| Sep 10, 2026 | 10.88 | 11.04 | 10.88 | 11.04 | 10.96 | 1.15% | - |
| Sep 9, 2026 | 10.88 | 10.92 | 10.88 | 10.92 | 10.84 | 0.38% | - |
| Sep 8, 2026 | 10.71 | 11.04 | 10.67 | 10.88 | 10.79 | - | - |
| Sep 7, 2026 | 10.71 | 10.88 | 10.71 | 10.88 | 10.79 | - | - |
| Sep 4, 2026 | 10.88 | 10.96 | 10.79 | 10.88 | 10.79 | -0.76% | - |
| Sep 3, 2026 | 10.83 | 10.96 | 10.83 | 10.96 | 10.88 | - | - |
| Sep 2, 2026 | 11.08 | 11.08 | 10.96 | 10.96 | 10.88 | -1.13% | - |
| Sep 1, 2026 | 10.92 | 11.08 | 10.92 | 11.08 | 11.00 | 0.76% | - |
| Aug 31, 2026 | 11.00 | 11.13 | 10.92 | 11.00 | 10.92 | -1.12% | - |
| Aug 28, 2026 | 10.96 | 11.21 | 10.96 | 11.13 | 11.04 | 1.52% | - |
| Aug 27, 2026 | 10.88 | 11.00 | 10.88 | 10.96 | 10.88 | - | - |
| Aug 26, 2026 | 11.00 | 11.00 | 10.96 | 10.96 | 10.88 | 0.38% | - |
| Aug 25, 2026 | 10.71 | 11.00 | 10.71 | 10.92 | 10.84 | - | - |
| Aug 24, 2026 | 10.63 | 11.00 | 10.58 | 10.92 | 10.84 | - | - |
| Aug 21, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.84 | -0.38% | - |
| Aug 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - | - |
| Aug 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | -0.38% | - |
| Aug 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -0.75% | - |
| Aug 17, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.00 | -0.75% | - |
| Aug 14, 2026 | 11.17 | 11.21 | 11.17 | 11.17 | 11.08 | -0.37% | - |
| Aug 13, 2026 | 10.92 | 11.29 | 10.88 | 11.21 | 11.13 | - | - |
| Aug 12, 2026 | 10.88 | 11.29 | 10.88 | 11.21 | 11.13 | - | - |
| Aug 11, 2026 | 10.83 | 11.29 | 10.79 | 11.21 | 11.13 | 0.37% | - |
| Aug 10, 2026 | 10.83 | 11.29 | 10.83 | 11.17 | 11.08 | - | - |
| Aug 7, 2026 | 10.83 | 11.29 | 10.83 | 11.17 | 11.08 | - | - |
| Aug 6, 2026 | 10.96 | 11.42 | 10.96 | 11.17 | 11.08 | -1.11% | - |
| Aug 5, 2026 | 10.88 | 11.29 | 10.88 | 11.29 | 11.21 | 0.74% | - |
| Aug 4, 2026 | 10.92 | 11.38 | 10.92 | 11.21 | 11.13 | -0.37% | - |
| Aug 3, 2026 | 11.13 | 11.29 | 11.08 | 11.25 | 11.17 | 0.37% | - |