Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 1.530
+0.040 (2.68%)
At close: Sep 9, 2025
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2.68% | 100 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 100 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 100 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.68% | 100 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 100 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 100 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 100 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3.50% | 100 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 70 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 0.70% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4.41% | - |
| Aug 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | 100 |
| Aug 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | 100 |
| Aug 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | - | 100 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | 70 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -0.73% | 70 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | 70 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | -4.20% | 70 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -3.38% | 70 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.67% | 70 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 70 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.68% | 70 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1.37% | 70 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -4.58% | 70 |
| Aug 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -5.56% | - |
| Aug 4, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | - | 5.88% | 70 |
| 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% | - |