Midea Group Co., Ltd. (FRA:1520)
Germany · Delayed Price · Currency is EUR 10.90
+0.00 (0.02%)
At close: Aug 5, 2026
FRA:1520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.69 | 10.80 | 10.69 | 10.80 | - | -0.94% | - |
| Aug 4, 2026 | 10.63 | 10.91 | 10.63 | 10.90 | 10.90 | -0.89% | 2,226 |
| Aug 3, 2026 | 10.84 | 11.00 | 10.80 | 11.00 | 11.00 | -0.78% | 3,065 |
| Jul 31, 2026 | 11.00 | 11.09 | 11.00 | 11.09 | 11.09 | 0.84% | 800 |
| Jul 29, 2026 | 10.90 | 10.99 | 10.90 | 10.99 | 10.99 | 1.44% | 150 |
| Jul 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.40% | 10 |
| Jul 27, 2026 | 10.56 | 10.70 | 10.56 | 10.58 | 10.58 | -1.08% | 3,911 |
| Jul 24, 2026 | 10.56 | 10.70 | 10.56 | 10.70 | 10.70 | -0.80% | 7,134 |
| Jul 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.74% | 150 |
| Jul 22, 2026 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | -1.21% | 1,107 |
| Jul 21, 2026 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 0.30% | 961 |
| Jul 20, 2026 | 10.70 | 10.70 | 10.46 | 10.70 | 10.70 | 2.90% | 2,020 |
| Jul 17, 2026 | 10.29 | 10.40 | 10.19 | 10.40 | 10.40 | 0.87% | 400 |
| Jul 16, 2026 | 10.31 | 10.31 | 10.14 | 10.31 | 10.31 | -0.96% | 309 |
| Jul 15, 2026 | 10.20 | 10.41 | 10.20 | 10.41 | 10.41 | 3.19% | 241 |
| Jul 14, 2026 | 10.09 | 10.09 | 10.00 | 10.09 | 10.09 | 0.86% | 1,202 |
| Jul 13, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 1.45% | 300 |
| Jul 10, 2026 | 9.85 | 9.95 | 9.85 | 9.86 | 9.86 | -0.84% | 300 |
| Jul 9, 2026 | 9.81 | 9.95 | 9.81 | 9.94 | 9.94 | 1.17% | 230 |
| Jul 8, 2026 | 9.79 | 9.83 | 9.78 | 9.83 | 9.83 | 0.43% | 57 |
| Jul 7, 2026 | 9.84 | 9.84 | 9.71 | 9.78 | 9.78 | -1.68% | 4,488 |
| Jul 6, 2026 | 9.91 | 9.95 | 9.89 | 9.95 | 9.95 | -0.68% | 3,315 |
| Jul 3, 2026 | 9.65 | 10.02 | 9.63 | 10.02 | 10.02 | 2.76% | 500 |
| Jul 2, 2026 | 9.67 | 9.75 | 9.61 | 9.75 | 9.75 | 2.63% | 626 |
| Jul 1, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | 1.49% | 1,950 |
| Jun 30, 2026 | 9.36 | 9.36 | 9.20 | 9.36 | 9.36 | -3.51% | 4,231 |
| Jun 29, 2026 | 9.48 | 9.72 | 9.48 | 9.70 | 9.70 | 6.65% | 17,118 |
| Jun 26, 2026 | 8.94 | 9.12 | 8.92 | 9.10 | 9.10 | -0.03% | 4,450 |
| Jun 25, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.10 | -0.05% | 1,466 |
| Jun 24, 2026 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | -0.93% | 1,955 |
| Jun 23, 2026 | 9.04 | 9.35 | 9.04 | 9.19 | 9.19 | -1.80% | 1,000 |
| Jun 22, 2026 | 9.34 | 9.36 | 9.12 | 9.36 | 9.36 | 1.70% | 2,010 |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Jun 18, 2026 | 9.34 | 9.42 | 9.22 | 9.30 | 9.30 | 0.77% | 1,040 |
| Jun 17, 2026 | 9.70 | 9.72 | 9.70 | 9.71 | 9.23 | -1.23% | - |
| Jun 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.34 | -0.78% | - |
| Jun 15, 2026 | 10.00 | 10.10 | 9.91 | 9.91 | 9.42 | -3.32% | 2,190 |
| Jun 12, 2026 | 10.01 | 10.25 | 10.01 | 10.25 | 9.74 | 3.49% | 350 |
| Jun 11, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.41 | 0.04% | - |
| Jun 10, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.41 | 0.21% | - |
| Jun 9, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.39 | 1.22% | - |
| Jun 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.27 | 1.51% | 11 |
| Jun 5, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.14 | -2.81% | - |
| Jun 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.40 | 3.02% | - |
| Jun 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.13 | 1.06% | 2,550 |
| May 29, 2026 | 9.50 | 9.50 | 9.42 | 9.50 | 9.03 | -1.07% | 8,773 |
| May 27, 2026 | 9.39 | 9.60 | 9.37 | 9.60 | 9.13 | 1.87% | 1,240 |
| May 26, 2026 | 9.46 | 9.63 | 9.43 | 9.43 | 8.96 | -3.35% | 100 |
| May 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.27 | -2.65% | - |
| May 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.52 | -0.28% | 1,300 |