MilDef Group AB (publ) (FRA:8QA)
Germany · Delayed Price · Currency is EUR 15.72
+0.71 (4.73%)
Last updated: Sep 10, 2025, 8:22 AM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | - | 1.56% | 150 |
| Sep 8, 2025 | 14.76 | 14.78 | 14.76 | 14.78 | - | 2.64% | 150 |
| Sep 5, 2025 | 13.89 | 14.40 | 13.89 | 14.40 | - | 0.49% | 1,014 |
| Sep 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | 1.56% | 130 |
| Sep 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | -0.21% | 130 |
| Sep 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 2.09% | 130 |
| Sep 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | 0.80% | 130 |
| Aug 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | 2.00% | 130 |
| Aug 28, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | - | 130 |
| Aug 27, 2025 | 13.68 | 13.68 | 13.47 | 13.47 | - | -0.52% | 130 |
| Aug 26, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | 0.67% | - |
| Aug 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | -0.74% | - |
| Aug 22, 2025 | 13.33 | 13.55 | 13.33 | 13.55 | - | 2.96% | 140 |
| Aug 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 0.08% | 400 |
| Aug 20, 2025 | 13.11 | 13.15 | 13.07 | 13.15 | - | 0.23% | 120 |
| Aug 19, 2025 | 13.89 | 13.89 | 13.03 | 13.12 | - | -0.38% | 550 |
| Aug 18, 2025 | 13.69 | 13.69 | 13.17 | 13.17 | - | -4.22% | 750 |
| Aug 15, 2025 | 13.97 | 13.97 | 13.75 | 13.75 | - | 0.95% | 110 |
| Aug 14, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | - | 1.04% | 300 |
| Aug 13, 2025 | 14.13 | 14.13 | 13.48 | 13.48 | - | -4.67% | 1,270 |
| Aug 12, 2025 | 13.98 | 14.16 | 13.98 | 14.14 | - | -2.35% | 650 |
| Aug 11, 2025 | 14.59 | 14.59 | 14.48 | 14.48 | - | -3.53% | 500 |
| Aug 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | - | -0.13% | 400 |
| Aug 7, 2025 | 15.52 | 15.52 | 15.03 | 15.03 | - | -2.08% | 230 |
| Aug 6, 2025 | 15.93 | 15.99 | 15.34 | 15.35 | - | -3.52% | 2,495 |
| Aug 5, 2025 | 15.23 | 15.91 | 15.23 | 15.91 | - | 5.29% | 700 |
| Aug 4, 2025 | 15.25 | 15.29 | 15.09 | 15.11 | - | 1.55% | 2,230 |
| Aug 1, 2025 | 15.28 | 15.28 | 14.88 | 14.88 | - | -5.22% | 350 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2.55% | - |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | - | -2.98% | 360 |
| Jul 29, 2025 | 15.79 | 15.85 | 15.78 | 15.78 | - | 0.90% | 360 |
| Jul 28, 2025 | 16.30 | 16.30 | 15.64 | 15.64 | - | 2.02% | 500 |
| Jul 25, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | -1.35% | 600 |
| Jul 24, 2025 | 15.12 | 15.58 | 15.12 | 15.54 | - | 4.37% | 600 |
| Jul 23, 2025 | 15.28 | 15.28 | 14.89 | 14.89 | - | -0.07% | 1,770 |
| Jul 22, 2025 | 16.30 | 16.30 | 14.90 | 14.90 | - | -7.80% | 280 |
| Jul 21, 2025 | 16.82 | 17.15 | 16.16 | 16.16 | - | -4.66% | 670 |
| Jul 18, 2025 | 15.47 | 16.95 | 15.47 | 16.95 | - | 14.22% | 270 |
| Jul 17, 2025 | 14.78 | 14.84 | 14.78 | 14.84 | - | 0.68% | 220 |
| Jul 16, 2025 | 15.29 | 15.29 | 14.74 | 14.74 | - | -1.01% | 1,430 |
| Jul 15, 2025 | 16.17 | 16.17 | 14.89 | 14.89 | - | -6.70% | 5,320 |
| Jul 14, 2025 | 15.50 | 16.23 | 15.50 | 15.96 | - | 3.37% | 2,557 |
| Jul 11, 2025 | 16.76 | 17.01 | 14.85 | 15.44 | - | -9.50% | 1,640 |
| Jul 10, 2025 | 16.73 | 17.06 | 16.73 | 17.06 | - | 1.73% | 400 |
| Jul 9, 2025 | 17.09 | 17.32 | 16.50 | 16.77 | - | -1.64% | 2,230 |
| Jul 8, 2025 | 16.69 | 17.05 | 16.23 | 17.05 | - | 1.97% | 2,270 |
| Jul 7, 2025 | 16.34 | 16.72 | 16.24 | 16.72 | - | 2.89% | 1,913 |
| Jul 4, 2025 | 15.88 | 16.27 | 15.88 | 16.25 | - | 4.30% | 359 |
| Jul 3, 2025 | 16.02 | 16.02 | 15.57 | 15.58 | - | -2.81% | 350 |
| Jul 2, 2025 | 16.73 | 16.73 | 16.03 | 16.03 | - | -3.55% | 270 |