Mirvac Group (FRA:MJB)
Germany · Delayed Price · Currency is EUR 1.040
+0.020 (1.96%)
At close: Jul 17, 2026
FRA:MJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.01% | - |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.84% | - |
| Jul 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.78% | - |
| Jul 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jul 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jul 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.00% | - |
| Jun 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.95% | - |
| Jun 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.89% | - |
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.49% | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 1.48% | - |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | - |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -1.93% | - |
| Jun 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.96% | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 0.97% | - |
| Jun 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.98% | - |
| Jun 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -0.97% | - |
| Jun 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -1.43% | - |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 1.45% | - |
| Jun 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 2.99% | - |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.01% | - |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.02% | - |
| Jun 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 2.87% | - |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -2.79% | - |
| Jun 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 2.34% | - |
| Jun 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.79% | - |
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -0.26% | - |
| Jun 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -2.79% | - |
| Jun 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.99% | - |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.01% | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -1.00% | - |
| May 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.01% | - |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -1.00% | - |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 2.03% | - |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.99% | - |
| May 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 2.03% | - |
| May 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.01% | - |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.02% | - |
| May 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -3.90% | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 0.99% | - |
| May 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | - |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 4.10% | - |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -2.01% | - |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -1.00% | - |