Microlise Group plc (FRA:2DI)
Germany · Delayed Price · Currency is EUR 1.020
+0.010 (0.99%)
At close: Jan 9, 2026
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| 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 |