Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 1.800
-0.020 (-1.10%)
Last updated: Dec 1, 2025, 8:12 AM CET
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Nov 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Nov 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -9.63% | 2,000 |
| Nov 19, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 3.89% | 1,040 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Nov 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Nov 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Nov 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Nov 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 3,430 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Oct 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Oct 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Oct 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 13.29% | - |
| Oct 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Sep 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Sep 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |