Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 1.110
0.00 (0.00%)
At close: Nov 28, 2025
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -25.33% | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 11.11% | - |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Nov 13, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 6.82% | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Nov 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Nov 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Nov 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| Nov 3, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 8.59% | 542 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -9.49% | - |
| Oct 27, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 5.38% | 1,389 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Oct 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Oct 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -4.73% | - |
| Oct 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 0.68% | - |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -8.13% | - |
| Oct 3, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.59 | 3.90% | 30 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 0.65% | - |
| Oct 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | - |
| Sep 30, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.52 | -6.13% | - |
| Sep 29, 2025 | 1.54 | 1.63 | 1.54 | 1.63 | 1.62 | 16.43% | 103 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -14.63% | - |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 1.23% | - |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -1.22% | - |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |