Miquel y Costas & Miquel, S.A. (BST:MQ4)
Germany
· Delayed Price · Currency is EUR 13.85
-0.05 (-0.36%)
At close: Apr 27, 2026
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | - |
| Apr 24, 2026 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 0.36% | - |
| Apr 23, 2026 | 13.65 | 14.00 | 13.65 | 13.85 | 13.85 | - | - |
| Apr 22, 2026 | 14.05 | 14.10 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Apr 21, 2026 | 13.80 | 14.05 | 13.75 | 13.90 | 13.90 | 1.09% | - |
| Apr 20, 2026 | 13.75 | 13.95 | 13.70 | 13.75 | 13.75 | -1.43% | - |
| Apr 17, 2026 | 13.90 | 14.05 | 13.90 | 13.95 | 13.95 | 0.36% | - |
| Apr 16, 2026 | 14.00 | 14.10 | 13.85 | 13.90 | 13.90 | -0.36% | - |
| Apr 15, 2026 | 13.90 | 14.15 | 13.90 | 13.95 | 13.95 | - | - |
| Apr 14, 2026 | 14.10 | 14.10 | 13.65 | 13.95 | 13.95 | -1.06% | - |
| Apr 13, 2026 | 13.90 | 14.25 | 13.90 | 14.10 | 14.00 | - | - |
| Apr 10, 2026 | 13.85 | 14.30 | 13.85 | 14.10 | 14.00 | 1.44% | - |
| Apr 9, 2026 | 13.95 | 14.10 | 13.90 | 13.90 | 13.80 | -1.07% | - |
| Apr 8, 2026 | 13.95 | 14.15 | 13.85 | 14.05 | 13.95 | 0.72% | - |
| Apr 7, 2026 | 14.00 | 14.15 | 13.85 | 13.95 | 13.85 | -0.71% | - |
| Apr 2, 2026 | 13.80 | 14.30 | 13.80 | 14.05 | 13.95 | -0.71% | - |
| Apr 1, 2026 | 14.00 | 14.45 | 14.00 | 14.15 | 14.05 | 1.43% | - |
| Mar 31, 2026 | 14.15 | 14.25 | 13.95 | 13.95 | 13.85 | -0.71% | - |
| Mar 30, 2026 | 13.80 | 14.10 | 13.75 | 14.05 | 13.95 | 1.44% | - |
| Mar 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | 0.36% | - |
| Mar 26, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.70 | -1.43% | - |
| Mar 25, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.90 | - | - |
| Mar 24, 2026 | 13.45 | 14.00 | 13.45 | 14.00 | 13.90 | 2.56% | - |
| Mar 23, 2026 | 13.75 | 14.00 | 13.60 | 13.65 | 13.55 | -1.80% | - |
| Mar 20, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.80 | 0.36% | - |
| Mar 19, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.75 | -0.36% | - |
| Mar 18, 2026 | 14.00 | 14.10 | 13.85 | 13.90 | 13.80 | 0.36% | - |
| Mar 17, 2026 | 13.95 | 14.00 | 13.80 | 13.85 | 13.75 | -0.72% | - |
| Mar 16, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 13.85 | - | - |
| Mar 13, 2026 | 13.90 | 14.10 | 13.85 | 13.95 | 13.85 | 0.72% | - |
| Mar 12, 2026 | 14.05 | 14.05 | 13.85 | 13.85 | 13.75 | -0.36% | - |
| Mar 11, 2026 | 14.00 | 14.05 | 13.90 | 13.90 | 13.80 | -0.36% | - |
| Mar 10, 2026 | 13.85 | 14.10 | 13.80 | 13.95 | 13.85 | 0.36% | - |
| Mar 9, 2026 | 13.50 | 14.05 | 13.40 | 13.90 | 13.80 | -0.36% | - |
| Mar 6, 2026 | 14.10 | 14.20 | 13.95 | 13.95 | 13.85 | -0.36% | 175 |
| Mar 5, 2026 | 13.80 | 14.15 | 13.80 | 14.00 | 13.90 | -1.41% | - |
| Mar 4, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.10 | 1.79% | - |
| Mar 3, 2026 | 13.85 | 14.10 | 13.80 | 13.95 | 13.85 | -1.06% | - |
| Mar 2, 2026 | 13.65 | 14.10 | 13.60 | 14.10 | 14.00 | 1.44% | - |
| Feb 27, 2026 | 14.20 | 14.50 | 13.90 | 13.90 | 13.80 | -4.14% | - |
| Feb 26, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.40 | 0.69% | - |
| Feb 25, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.30 | 1.77% | - |
| Feb 24, 2026 | 14.10 | 14.30 | 14.05 | 14.15 | 14.05 | 0.71% | - |
| Feb 23, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 13.95 | 0.36% | - |
| Feb 20, 2026 | 14.10 | 14.15 | 14.00 | 14.00 | 13.90 | -0.36% | - |
| Feb 19, 2026 | 14.00 | 14.20 | 13.95 | 14.05 | 13.95 | 0.36% | - |
| Feb 18, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 13.90 | - | - |
| Feb 17, 2026 | 13.95 | 14.15 | 13.95 | 14.00 | 13.90 | - | - |
| Feb 16, 2026 | 14.05 | 14.20 | 14.00 | 14.00 | 13.90 | -0.36% | - |
| Feb 13, 2026 | 14.00 | 14.20 | 13.90 | 14.05 | 13.95 | - | - |
| Feb 12, 2026 | 14.10 | 14.10 | 13.90 | 14.05 | 13.95 | - | - |
| Feb 11, 2026 | 14.00 | 14.20 | 13.95 | 14.05 | 13.95 | 0.72% | - |
| Feb 10, 2026 | 13.90 | 14.10 | 13.90 | 13.95 | 13.85 | - | - |
| Feb 9, 2026 | 13.95 | 14.05 | 13.95 | 13.95 | 13.85 | - | - |
| Feb 6, 2026 | 13.95 | 14.05 | 13.90 | 13.95 | 13.85 | 0.36% | - |
| Feb 5, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.80 | - | - |
| Feb 4, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.80 | 0.36% | - |
| Feb 3, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.75 | - | - |
| Feb 2, 2026 | 13.75 | 14.05 | 13.70 | 13.85 | 13.75 | -0.36% | - |
| Jan 30, 2026 | 14.00 | 14.05 | 13.80 | 13.90 | 13.80 | -1.07% | - |
| Jan 29, 2026 | 13.95 | 14.20 | 13.85 | 14.05 | 13.95 | 0.36% | - |
| Jan 28, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 13.90 | - | - |
| Jan 27, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 13.90 | - | - |
| Jan 26, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 13.90 | 0.36% | - |
| Jan 23, 2026 | 13.95 | 14.00 | 13.85 | 13.95 | 13.85 | 0.36% | - |
| Jan 22, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.80 | -0.36% | - |
| Jan 21, 2026 | 14.15 | 14.15 | 13.90 | 13.95 | 13.85 | -1.06% | - |
| Jan 20, 2026 | 14.15 | 14.25 | 14.10 | 14.10 | 14.00 | -1.05% | - |
| Jan 19, 2026 | 14.15 | 14.25 | 14.10 | 14.25 | 14.15 | 0.35% | - |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 0.35% | - |
| Jan 15, 2026 | 14.20 | 14.25 | 14.05 | 14.15 | 14.05 | -0.35% | - |
| Jan 14, 2026 | 14.05 | 14.35 | 14.05 | 14.20 | 14.10 | 1.07% | 2 |
| Jan 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.95 | -1.06% | - |
| Jan 12, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.10 | 0.35% | - |
| Jan 9, 2026 | 14.15 | 14.15 | 14.05 | 14.15 | 14.05 | - | - |
| Jan 8, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.05 | -0.35% | - |
| Jan 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 1.07% | - |
| Jan 6, 2026 | 14.05 | 14.20 | 14.00 | 14.05 | 13.95 | 0.36% | - |
| Jan 5, 2026 | 14.30 | 14.35 | 14.00 | 14.00 | 13.90 | -1.41% | - |
| Jan 2, 2026 | 14.25 | 14.30 | 14.20 | 14.20 | 14.10 | 1.79% | - |
| Dec 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 0.36% | - |
| Dec 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -0.36% | - |
| Dec 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 0.72% | - |
| Dec 22, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.75 | 0.73% | - |
| Dec 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.65 | -0.72% | - |
| Dec 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | 0.73% | - |
| Dec 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.65 | 0.73% | - |
| Dec 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.46 | 1.11% | - |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | -2.17% | - |
| Dec 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.61 | - | - |
| Dec 9, 2025 | 13.95 | 14.10 | 13.75 | 13.80 | 13.61 | -1.43% | - |
| Dec 8, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 13.80 | -0.36% | - |
| Dec 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | 1.08% | - |
| Dec 4, 2025 | 13.95 | 13.95 | 13.60 | 13.90 | 13.71 | -0.36% | - |
| Dec 3, 2025 | 13.90 | 13.95 | 13.75 | 13.95 | 13.76 | 0.36% | - |
| Dec 2, 2025 | 13.70 | 13.90 | 13.65 | 13.90 | 13.71 | 1.46% | - |
| Dec 1, 2025 | 13.55 | 13.70 | 13.55 | 13.70 | 13.51 | 1.48% | - |
| Nov 28, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.31 | 0.75% | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.21 | -0.74% | - |
| Nov 26, 2025 | 13.10 | 13.50 | 13.05 | 13.50 | 13.31 | 3.05% | - |