Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 1.740
+0.030 (1.75%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:MZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | 3.53% | - |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -2.30% | - |
| Jul 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | -1.14% | - |
| Jul 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | 0.57% | - |
| Jul 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | - | - |
| Jul 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 1.16% | - |
| Jul 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 0.58% | - |
| Jul 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | -0.58% | - |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -1.14% | - |
| Jun 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | - | - |
| Jun 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | -0.57% | - |
| Jun 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | 1.73% | - |
| Jun 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 1.17% | - |
| Jun 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | -1.16% | - |
| Jun 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -1.14% | - |
| Jun 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 0.57% | - |
| Jun 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | -2.25% | - |
| Jun 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | -1.66% | - |
| Jun 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | -2.16% | - |
| Jun 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | - | - |
| Jun 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 1.09% | - |
| Jun 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -1.08% | - |
| Jun 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -1.07% | - |
| Jun 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -0.53% | - |
| Jun 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | -3.09% | - |
| Jun 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | -2.02% | - |
| Jun 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | -0.50% | - |
| Jun 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | 0.51% | - |
| Jun 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | -2.94% | - |
| Jun 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 0.99% | - |
| May 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -0.98% | - |
| May 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | - | - |
| May 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 0.99% | - |
| May 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | - | - |
| May 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | - | - |
| May 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | - | - |
| May 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | 2.02% | - |
| May 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | - | - |
| May 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | 2.06% | - |
| May 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | -1.02% | - |
| May 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | 1.03% | - |
| May 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | - | - |
| May 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | -2.02% | - |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | -1.00% | - |
| May 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 2.04% | - |