Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 1.510
-0.040 (-2.58%)
Last updated: Jul 31, 2025
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1.32% | 39 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -2.58% | - |
| Jul 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.65% | - |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 0.65% | 39 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -1.29% | - |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.65% | 38 |
| Jul 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 0.65% | - |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | 38 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.65% | 38 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4.03% | 38 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.68% | 38 |
| Jul 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3.50% | 38 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2.88% | 38 |
| Jul 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | 38 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 7.75% | 38 |
| Jul 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.57% | 38 |
| Jul 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -1.55% | 38 |
| Jul 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jul 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 38 |
| Jul 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 38 |
| Jul 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5.79% | 39 |
| Jul 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.82% | - |
| Jul 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3.39% | - |
| Jul 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | - |
| Jun 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Jun 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 38 |
| Jun 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | - |
| Jun 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 38 |
| Jun 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | - |
| Jun 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.68% | - |
| Jun 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | 38 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | - |
| Jun 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2.59% | 38 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -2.52% | 38 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1.71% | 38 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -8.59% | 38 |
| Jun 12, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | - | 8.47% | 38 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | - |
| Jun 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | 39 |
| Jun 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -1.67% | - |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3.45% | 39 |
| Jun 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -3.33% | 39 |
| Jun 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -7.69% | - |
| Jun 3, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | - | 8.33% | 39 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.64% | 407 |
| May 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.83% | - |
| May 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.83% | 407 |
| May 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -5.51% | - |
| May 27, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | - | 5.83% | 407 |
| May 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.83% | 102 |