Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 0.8200
-0.0100 (-1.20%)
Last updated: Feb 23, 2026, 8:11 AM CET
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Feb 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Feb 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Feb 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.62% | - |
| Feb 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Feb 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Feb 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Feb 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | - |
| Feb 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| Feb 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jan 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Jan 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Jan 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jan 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jan 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jan 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jan 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Jan 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Jan 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | - |
| Dec 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Dec 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Dec 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Dec 18, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 4,950 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Dec 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Dec 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Dec 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Dec 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |