Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 1.960
+0.020 (1.03%)
At close: Mar 27, 2026
FRA:MZ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Mar 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Mar 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Mar 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Mar 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Mar 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Mar 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Mar 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Mar 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Mar 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Mar 2, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 430 |
| Feb 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Feb 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Feb 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Feb 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Feb 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Feb 11, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | 2,800 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Feb 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Feb 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Feb 2, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 231 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Jan 29, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 2.06% | 376 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Jan 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Jan 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Jan 21, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 1.57% | 11,300 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jan 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |