mySafety Group AB (FRA:JV4)
Germany · Delayed Price · Currency is EUR 1.694
-0.020 (-1.17%)
At close: Jul 17, 2026
FRA:JV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Jun 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.30% | - |
| Jun 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.72% | - |
| Jun 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.32% | - |
| Jun 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.93% | - |
| Jun 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.21% | - |
| Jun 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.63% | - |
| Jun 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.63% | - |
| Jun 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.21% | - |
| Jun 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jun 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.24% | - |
| Jun 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.41% | - |
| Jun 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| May 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | - |
| May 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.10% | - |
| May 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.93% | - |
| May 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.43% | - |
| May 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.30% | - |
| May 22, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 1.22% | 555 |
| May 21, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -3.74% | 555 |
| May 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.35% | - |
| May 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.40% | - |
| May 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| May 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.79% | - |
| May 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.23% | - |
| May 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.32% | - |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.33% | - |