Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 2.480
0.00 (0.00%)
At close: Oct 23, 2026
FRA:MZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Oct 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Oct 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Oct 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Oct 16, 2026 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.07% | 29 |
| Oct 15, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 13, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Oct 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Oct 7, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Oct 6, 2026 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 4.07% | 60 |
| Oct 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Oct 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Oct 1, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 2,083 |
| Sep 29, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| 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 | - | - |