Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:07 AM CET
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 1.86% | - |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | - |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -3.01% | - |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | -5.14% | - |
| Sep 16, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.74 | 6.06% | 43 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 3.77% | - |
| Sep 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 0.63% | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 4.64% | - |
| Sep 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -1.31% | - |
| Sep 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 2.68% | - |
| Sep 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | 0.68% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | - | - |
| Sep 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | - | - |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | - | - |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 3.50% | - |
| Aug 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | - |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | - |
| Aug 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 0.70% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 4.41% | - |
| Aug 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | - |
| Aug 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | - |
| Aug 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | - | 100 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | - |
| Aug 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -0.73% | - |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |