MilDef Group AB (publ) (FRA:8QA)
Germany · Delayed Price · Currency is EUR 17.09
+1.24 (7.85%)
At close: Jul 20, 2026
FRA:8QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 7.85% | - |
| Jul 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.54% | - |
| Jul 16, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% | - |
| Jul 15, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.66% | - |
| Jul 14, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.72% | - |
| Jul 13, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.72% | - |
| Jul 10, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.98% | - |
| Jul 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.32% | - |
| Jul 8, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.74% | - |
| Jul 7, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.76% | - |
| Jul 6, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.82% | - |
| Jul 3, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.93% | - |
| Jul 2, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 3.55% | - |
| Jul 1, 2026 | 16.63 | 16.78 | 16.63 | 16.78 | 16.78 | 1.64% | 28 |
| Jun 30, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.57% | - |
| Jun 29, 2026 | 15.72 | 16.26 | 15.72 | 16.26 | 16.26 | 9.91% | 28 |
| Jun 26, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.15% | - |
| Jun 25, 2026 | 15.64 | 15.64 | 15.10 | 15.12 | 15.12 | -5.85% | 250 |
| Jun 24, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 4.93% | - |
| Jun 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.83% | - |
| Jun 22, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.16% | - |
| Jun 19, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -3.42% | - |
| Jun 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.52% | - |
| Jun 17, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.18% | - |
| Jun 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.95% | - |
| Jun 15, 2026 | 18.12 | 18.12 | 17.47 | 17.47 | 17.47 | -3.05% | 315 |
| Jun 12, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 4.49% | - |
| Jun 11, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.85% | - |
| Jun 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.03% | - |
| Jun 9, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.06% | - |
| Jun 8, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.44% | - |
| Jun 5, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.32% | - |
| Jun 4, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.61% | 150 |
| Jun 3, 2026 | 16.62 | 16.62 | 16.40 | 16.40 | 16.40 | -2.32% | 150 |
| Jun 2, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.03% | - |
| Jun 1, 2026 | 17.19 | 17.19 | 16.78 | 16.78 | 16.78 | -5.01% | 26 |
| May 29, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.67% | - |
| May 28, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.04% | - |
| May 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.77% | 90 |
| May 26, 2026 | 17.66 | 17.66 | 17.52 | 17.52 | 17.52 | 0.40% | 90 |
| May 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2.02% | - |
| May 22, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 3.28% | 50 |
| May 21, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.56 | 4.85% | - |
| May 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | -1.86% | - |
| May 19, 2026 | 14.83 | 16.16 | 14.83 | 16.16 | 16.09 | 11.80% | 1,131 |
| May 18, 2026 | 14.20 | 14.46 | 14.20 | 14.46 | 14.40 | 1.90% | 1,300 |
| May 15, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | -1.05% | - |
| May 14, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | 0.35% | - |
| May 13, 2026 | 14.58 | 14.58 | 14.29 | 14.29 | 14.23 | -1.31% | 200 |
| May 12, 2026 | 15.05 | 15.05 | 14.48 | 14.48 | 14.41 | -3.50% | 45 |