Mitie Group plc (FRA:MZ4)
Germany · Delayed Price · Currency is EUR 2.400
0.00 (0.00%)
At close: Aug 26, 2026
FRA:MZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |