Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 1.530
-0.100 (-6.13%)
At close: Sep 30, 2025
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 16.43% | 103 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -14.63% | - |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Sep 16, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.06% | 43 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Sep 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |
| Sep 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Sep 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Sep 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Aug 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Aug 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 100 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Aug 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Aug 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Aug 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Aug 4, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.88% | 70 |
| Aug 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jul 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jul 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jul 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jul 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |