Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 2.420
0.00 (0.00%)
At close: Sep 18, 2026
FRA:MZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 15, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Sep 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Sep 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | 3,542 |
| Sep 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Aug 31, 2026 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 5.00% | 579 |
| Aug 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 24, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | 5,000 |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Aug 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Aug 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Aug 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 3,544 |
| Jul 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 29, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jul 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Jul 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jul 23, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 22, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.09% | - |
| Jul 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 32.18% | - |
| Jul 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Jul 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.20% | - |
| Jul 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 0.57% | - |
| Jul 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | 0.58% | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -1.70% | - |