MilDef Group AB (publ) (FRA:8QA)
Germany · Delayed Price · Currency is EUR 20.62
-0.46 (-2.18%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:8QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.18% | 380 |
| Oct 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.61% | - |
| Oct 21, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.28% | - |
| Oct 20, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.04% | - |
| Oct 19, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 2.47% | - |
| Oct 16, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 6.07% | - |
| Oct 15, 2026 | 19.42 | 20.58 | 19.42 | 20.58 | 20.58 | 5.00% | 380 |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.61% | - |
| Oct 13, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.01% | - |
| Oct 12, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.23% | - |
| Oct 9, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.57% | - |
| Oct 8, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.84% | - |
| Oct 7, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -5.12% | - |
| Oct 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% | - |
| Oct 5, 2026 | 21.10 | 21.10 | 20.56 | 20.56 | 20.56 | 0.39% | 200 |
| Oct 2, 2026 | 20.92 | 20.92 | 20.48 | 20.48 | 20.48 | -3.12% | 183 |
| Oct 1, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -4.30% | - |
| Sep 30, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.87% | - |
| Sep 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 25, 2026 | 21.18 | 22.00 | 21.18 | 22.00 | 22.00 | 1.85% | 400 |
| Sep 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.32% | - |
| Sep 23, 2026 | 21.90 | 21.90 | 21.89 | 21.89 | 21.89 | -0.59% | 1,510 |
| Sep 22, 2026 | 20.88 | 22.02 | 20.88 | 22.02 | 22.02 | 5.46% | 160 |
| Sep 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.37% | 1 |
| Sep 18, 2026 | 20.76 | 21.17 | 20.76 | 21.17 | 21.17 | 6.38% | 120 |
| Sep 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.53% | - |
| Sep 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.43% | - |
| Sep 15, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | 19.88 | -0.48% | 5 |
| Sep 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.11% | - |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% | - |
| Sep 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.78% | - |
| Sep 9, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.48% | - |
| Sep 8, 2026 | 21.22 | 21.22 | 20.96 | 20.96 | 20.96 | -0.33% | 170 |
| Sep 7, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 4.57% | - |
| Sep 4, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% | - |
| Sep 3, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.68% | - |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.73% | - |
| Sep 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.07% | - |
| Aug 31, 2026 | 20.61 | 20.61 | 20.55 | 20.55 | 20.55 | -1.96% | 200 |
| Aug 28, 2026 | 20.61 | 20.96 | 20.61 | 20.96 | 20.96 | 5.46% | 300 |
| Aug 27, 2026 | 18.64 | 19.88 | 18.64 | 19.88 | 19.88 | 4.77% | 180 |
| Aug 26, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 5.13% | - |
| Aug 25, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.77% | - |
| Aug 24, 2026 | 18.38 | 18.38 | 18.19 | 18.19 | 18.19 | -3.99% | 200 |
| Aug 21, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% | 1,100 |
| Aug 20, 2026 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -3.92% | 1,100 |
| Aug 19, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.70% | - |
| Aug 18, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -3.04% | - |
| Aug 17, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% | - |