MilDef Group AB (publ) (FRA:8QA)
Germany · Delayed Price · Currency is EUR 12.83
+0.48 (3.89%)
Last updated: Jan 30, 2026, 6:00 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.67 | 12.83 | 12.67 | 12.83 | 12.83 | 3.89% | 200 |
| Jan 29, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Jan 28, 2026 | 12.34 | 12.35 | 12.34 | 12.35 | 12.35 | 2.07% | 100 |
| Jan 27, 2026 | 12.52 | 12.52 | 12.10 | 12.10 | 12.10 | -4.35% | 850 |
| Jan 26, 2026 | 12.71 | 12.71 | 12.30 | 12.65 | 12.65 | 0.72% | 920 |
| Jan 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -4.05% | - |
| Jan 22, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.15% | - |
| Jan 21, 2026 | 13.61 | 13.61 | 13.07 | 13.07 | 13.07 | -7.04% | 1,580 |
| Jan 20, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Jan 19, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% | - |
| Jan 16, 2026 | 13.83 | 14.45 | 13.83 | 14.09 | 14.09 | 8.97% | 1,095 |
| Jan 15, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.33% | - |
| Jan 14, 2026 | 13.66 | 13.66 | 12.76 | 12.76 | 12.76 | -6.73% | 800 |
| Jan 13, 2026 | 12.70 | 13.69 | 12.70 | 13.68 | 13.68 | 11.04% | 350 |
| Jan 12, 2026 | 11.87 | 12.52 | 11.87 | 12.32 | 12.32 | 5.66% | 1,400 |
| Jan 9, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3.28% | - |
| Jan 8, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -5.60% | - |
| Jan 7, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.96% | - |
| Jan 6, 2026 | 11.61 | 11.73 | 11.61 | 11.73 | 11.73 | 5.39% | 50 |
| Jan 5, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% | - |
| Jan 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.29% | - |
| Dec 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | - |
| Dec 29, 2025 | 11.28 | 11.28 | 10.88 | 10.88 | 10.88 | -3.12% | 500 |
| Dec 23, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.27% | - |
| Dec 22, 2025 | 11.10 | 11.35 | 11.10 | 11.20 | 11.20 | 1.82% | 798 |
| Dec 19, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | 0.55% | 25 |
| Dec 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -3.27% | - |
| Dec 17, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.82% | - |
| Dec 16, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -7.91% | 300 |
| Dec 15, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.81% | - |
| Dec 12, 2025 | 12.52 | 12.52 | 12.41 | 12.41 | 12.41 | -0.80% | 80 |
| Dec 11, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.21% | - |
| Dec 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.12% | - |
| Dec 9, 2025 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | 5.04% | 416 |
| Dec 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.06% | - |
| Dec 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.10% | - |
| Dec 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.73% | - |
| Dec 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.00% | - |
| Dec 2, 2025 | 11.65 | 11.65 | 11.51 | 11.51 | 11.51 | -2.29% | 1,500 |
| Dec 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.51% | 700 |
| Nov 28, 2025 | 12.74 | 12.74 | 11.72 | 11.72 | 11.72 | 3.99% | 170 |
| Nov 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.99% | - |
| Nov 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | - |
| Nov 25, 2025 | 10.43 | 11.02 | 10.43 | 11.02 | 11.02 | 5.45% | 445 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.45 | 10.45 | 10.45 | -6.36% | 1,790 |
| Nov 21, 2025 | 11.29 | 11.29 | 11.16 | 11.16 | 11.16 | -0.71% | 100 |
| Nov 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -2.09% | - |
| Nov 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.17% | - |
| Nov 18, 2025 | 11.69 | 11.69 | 11.50 | 11.50 | 11.50 | -4.64% | 1,500 |
| Nov 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% | - |