Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 1.920
+0.020 (1.05%)
Last updated: Jan 8, 2026, 8:07 AM CET
Mitie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 1.06% | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 0.53% | - |
| Jan 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -4.59% | - |
| Jan 2, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.94 | 3.70% | 5,000 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -4.06% | - |
| Dec 29, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.95 | 4.23% | 506 |
| Dec 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -4.06% | 11 |
| Dec 22, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.95 | 2.60% | 31 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.90 | 1.05% | 1,040 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.88 | 1.60% | 498 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | - | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 1.63% | - |
| Dec 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.66% | - |
| Dec 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -5.24% | - |
| Dec 11, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.89 | 3.80% | 50 |
| Dec 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.10% | - |
| Dec 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 1.11% | - |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.64% | - |
| Dec 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 2.81% | - |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 1.14% | - |
| Dec 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -1.68% | - |
| Dec 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -0.56% | - |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.10% | - |
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 2.25% | - |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.66% | - |
| Nov 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 1.12% | - |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 1.70% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 2.92% | - |
| Nov 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | 1.18% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.68 | -9.63% | 2,000 |
| Nov 19, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.85 | 3.89% | 1,040 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 1.12% | - |
| Nov 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -2.73% | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -1.08% | - |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 1.65% | - |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 2.25% | - |
| Nov 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.56% | - |
| Nov 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -1.10% | - |
| Nov 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -0.55% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 1.11% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.10% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | -1.62% | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 0.54% | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -0.54% | 3,430 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -0.54% | - |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 0.54% | - |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 1.09% | - |