MilDef Group AB (publ) (FRA:8QA)
Germany · Delayed Price · Currency is EUR 17.32
-0.77 (-4.26%)
Last updated: Oct 23, 2025, 2:49 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 18.15 | 18.15 | 18.09 | 18.09 | 18.09 | 0.33% | 110 |
| Oct 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.21% | - |
| Oct 20, 2025 | 17.69 | 18.25 | 17.69 | 18.25 | 18.25 | 3.46% | 1,500 |
| Oct 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.17% | - |
| Oct 16, 2025 | 17.71 | 17.71 | 17.61 | 17.61 | 17.61 | -2.17% | 400 |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | - |
| Oct 14, 2025 | 17.89 | 18.06 | 17.89 | 18.06 | 18.06 | 1.18% | 175 |
| Oct 13, 2025 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 2.18% | 500 |
| Oct 10, 2025 | 18.15 | 18.15 | 17.47 | 17.47 | 17.47 | -3.96% | 1,220 |
| Oct 9, 2025 | 17.80 | 18.19 | 17.80 | 18.19 | 18.19 | 5.14% | 316 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.64% | - |
| Oct 6, 2025 | 18.05 | 18.59 | 18.05 | 18.59 | 18.59 | 4.44% | 253 |
| Oct 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 2, 2025 | 18.29 | 18.29 | 17.70 | 17.70 | 17.70 | -3.38% | 650 |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.49% | - |
| Sep 30, 2025 | 18.01 | 18.41 | 18.01 | 18.41 | 18.41 | 2.05% | 1,692 |
| Sep 29, 2025 | 18.34 | 18.34 | 18.04 | 18.04 | 18.04 | -1.26% | 200 |
| Sep 26, 2025 | 18.38 | 18.38 | 18.27 | 18.27 | 18.27 | -3.64% | 50 |
| Sep 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 4.58% | - |
| Sep 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.87% | - |
| Sep 23, 2025 | 18.79 | 18.83 | 18.29 | 18.29 | 18.29 | -2.19% | 540 |
| Sep 22, 2025 | 17.00 | 19.36 | 17.00 | 18.70 | 18.70 | 11.18% | 1,770 |
| Sep 19, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.61% | - |
| Sep 18, 2025 | 16.80 | 17.27 | 16.80 | 17.27 | 17.27 | -0.86% | 250 |
| Sep 17, 2025 | 16.87 | 17.42 | 16.87 | 17.42 | 17.42 | 1.52% | 100 |
| Sep 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 4.44% | - |
| Sep 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.09% | - |
| Sep 12, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.00% | - |
| Sep 11, 2025 | 15.93 | 16.95 | 15.93 | 16.95 | 16.95 | 7.82% | 550 |
| Sep 10, 2025 | 15.71 | 15.72 | 15.71 | 15.72 | 15.72 | 4.73% | 160 |
| Sep 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.56% | - |
| Sep 8, 2025 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 2.64% | 150 |
| Sep 5, 2025 | 13.89 | 14.40 | 13.89 | 14.40 | 14.40 | 0.49% | 1,014 |
| Sep 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.56% | - |
| Sep 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% | - |
| Sep 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.09% | - |
| Sep 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% | - |
| Aug 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.00% | - |
| Aug 28, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Aug 27, 2025 | 13.68 | 13.68 | 13.47 | 13.47 | 13.47 | -0.52% | 130 |
| Aug 26, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.67% | - |
| Aug 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | - |
| Aug 22, 2025 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 2.96% | 140 |
| Aug 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.08% | 400 |
| Aug 20, 2025 | 13.11 | 13.15 | 13.07 | 13.15 | 13.15 | 0.23% | 120 |
| Aug 19, 2025 | 13.89 | 13.89 | 13.03 | 13.12 | 13.12 | -0.38% | 550 |
| Aug 18, 2025 | 13.69 | 13.69 | 13.17 | 13.17 | 13.17 | -4.22% | 750 |
| Aug 15, 2025 | 13.97 | 13.97 | 13.75 | 13.75 | 13.75 | 0.95% | 110 |
| Aug 14, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 1.04% | 300 |