mySafety Group AB (FRA:JV4)
Germany · Delayed Price · Currency is EUR 1.582
-0.016 (-1.00%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:JV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.75% | - |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.88% | - |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Aug 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.16% | - |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.48% | - |
| Aug 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Aug 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| Aug 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75% | - |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.04% | - |
| Aug 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.12% | - |
| Aug 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.25% | - |
| Aug 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.57% | - |
| Aug 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.45% | - |
| Aug 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.42% | - |
| Aug 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jul 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jul 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.62% | - |
| Jul 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Jul 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.05% | - |
| Jul 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.30% | - |
| Jul 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Jul 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.36% | - |
| Jul 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.52% | - |
| Jul 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.78% | - |
| Jul 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Jul 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jul 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Jul 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.05% | - |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.15% | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.15% | - |
| Jul 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |
| Jul 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.04% | - |
| Jul 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.35% | - |
| Jul 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.29% | - |
| Jul 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.26% | - |
| Jul 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.13% | - |
| Jul 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.56% | - |
| Jul 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.95% | - |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.08% | - |
| Jun 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.95% | - |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jun 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.66% | - |
| Jun 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.40% | - |
| Jun 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.30% | - |
| Jun 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jun 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jun 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.36% | - |