Midwich Group plc (FRA:9S2)
Germany · Delayed Price · Currency is EUR 1.490
-0.020 (-1.32%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:9S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Jun 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jun 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -14.53% | - |
| May 29, 2026 | 1.54 | 1.79 | 1.54 | 1.79 | 1.79 | 14.74% | 10 |
| May 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| May 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| May 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 12.28% | - |
| May 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -0.66% | - |
| May 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 1.33% | - |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 2.04% | - |
| May 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -3.92% | - |
| May 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -1.29% | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -11.43% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 12.90% | - |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 5.44% | - |
| May 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 1.38% | - |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -17.14% | - |
| May 6, 2026 | 1.43 | 1.75 | 1.43 | 1.75 | 1.70 | 16.67% | 40 |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -0.66% | - |
| May 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 1.34% | - |
| Apr 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -1.97% | - |
| Apr 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | - | - |
| Apr 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.30% | - |
| Apr 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -3.75% | - |
| Apr 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -3.03% | - |
| Apr 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 0.61% | - |
| Apr 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 0.61% | - |
| Apr 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | -4.12% | - |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -1.16% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | -1.15% | - |
| Apr 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | -1.14% | - |
| Apr 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | 2.92% | - |
| Apr 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -2.84% | - |
| Apr 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | 2.33% | - |
| Apr 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | 2.99% | - |
| Apr 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 5.03% | - |
| Apr 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -1.85% | - |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -0.61% | - |
| Apr 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | -1.21% | - |
| Apr 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 4.43% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -10.23% | - |
| Mar 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -5.38% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 1.64% | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 5.17% | - |
| Mar 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 3.57% | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 1.82% | - |
| Mar 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -3.51% | - |