Skip to main content
logo
Mitie Group plc (FRA:MZ4)
Germany flag Germany · Delayed Price · Currency is EUR
1.990
+0.010 (0.51%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:MZ4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261.981.981.981.981.98-2.94%-
Jun 1, 20262.042.042.042.042.040.99%-
May 29, 20262.022.022.022.022.02-0.98%-
May 28, 20262.042.042.042.042.04--
May 27, 20262.042.042.042.042.040.99%-
May 26, 20262.022.022.022.022.02--
May 25, 20262.022.022.022.022.02--
May 22, 20262.022.022.022.022.02--
May 21, 20262.022.022.022.022.022.02%-
May 20, 20261.981.981.981.981.98--
May 19, 20261.981.981.981.981.982.06%-
May 18, 20261.941.941.941.941.94-1.02%-
May 15, 20261.961.961.961.961.961.03%-
May 14, 20261.941.941.941.941.94--
May 13, 20261.941.941.941.941.94-2.02%-
May 12, 20261.981.981.981.981.98-1.00%-
May 11, 20262.002.002.002.002.002.04%-
May 8, 20261.961.961.961.961.96-1.01%-
May 7, 20261.981.981.981.981.98-2.94%-
May 6, 20261.942.041.942.042.044.08%1,253
May 5, 20261.961.961.961.961.96-1.01%-
May 4, 20261.981.981.981.981.982.06%-
Apr 30, 20261.941.941.941.941.94--
Apr 29, 20261.941.941.941.941.94-2.02%-
Apr 28, 20261.981.981.981.981.98-1.00%-
Apr 27, 20262.002.002.002.002.00-1.96%-
Apr 24, 20262.042.042.042.042.04--
Apr 23, 20262.042.042.042.042.04-0.97%-
Apr 22, 20262.062.062.062.062.06-3.74%-
Apr 21, 20262.042.142.042.142.142.88%5,116
Apr 20, 20262.082.082.082.082.08-0.95%-
Apr 17, 20262.102.102.102.102.10-0.94%-
Apr 16, 20262.122.122.122.122.120.95%-
Apr 15, 20262.102.102.102.102.101.94%-
Apr 14, 20262.062.062.062.062.06--
Apr 13, 20262.062.062.062.062.060.98%-
Apr 10, 20262.042.042.042.042.04--
Apr 9, 20262.042.042.042.042.043.55%-
Apr 8, 20261.971.971.971.971.970.51%-
Apr 7, 20261.961.961.961.961.96--
Apr 2, 20261.961.961.961.961.962.08%-
Apr 1, 20261.921.921.921.921.921.59%-
Mar 31, 20261.891.891.891.891.890.53%-
Mar 30, 20261.881.881.881.881.88-4.08%-
Mar 27, 20261.961.961.961.961.961.03%-
Mar 26, 20261.941.941.941.941.94--
Mar 25, 20261.941.941.941.941.94-1.02%-
Mar 24, 20261.961.961.961.961.961.03%-
Mar 23, 20261.941.941.941.941.94-1.02%-
Mar 20, 20261.961.961.961.961.96-2.00%-