Mips AB (publ) (FRA:7M1)
Germany
· Delayed Price · Currency is EUR 27.66
+0.30 (1.10%)
At close: Dec 5, 2025
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.10% | 40 |
| Dec 4, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.36% | - |
| Dec 3, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.51% | - |
| Dec 2, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.20% | - |
| Dec 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.21% | - |
| Nov 28, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.73% | - |
| Nov 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.93% | - |
| Nov 26, 2025 | 27.72 | 27.94 | 27.72 | 27.94 | 27.94 | 3.10% | 1 |
| Nov 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.50% | - |
| Nov 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.15% | - |
| Nov 21, 2025 | 26.56 | 26.66 | 26.56 | 26.66 | 26.66 | -1.70% | 69 |
| Nov 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.73% | - |
| Nov 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.33% | - |
| Nov 18, 2025 | 26.32 | 27.02 | 26.32 | 27.02 | 27.02 | -3.15% | 10 |
| Nov 17, 2025 | 27.96 | 27.96 | 27.90 | 27.90 | 27.90 | -1.97% | 5 |
| Nov 14, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.00% | - |
| Nov 13, 2025 | 29.14 | 29.14 | 29.04 | 29.04 | 29.04 | -3.01% | 1 |
| Nov 12, 2025 | 29.86 | 29.94 | 29.86 | 29.94 | 29.94 | 2.04% | 10 |
| Nov 11, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.76% | - |
| Nov 10, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.46% | - |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.76% | - |
| Nov 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -3.28% | - |
| Nov 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | 1 |
| Nov 4, 2025 | 30.32 | 30.40 | 30.32 | 30.40 | 30.40 | -2.50% | 6 |
| Nov 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - | - |
| Oct 31, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.71% | 10 |
| Oct 30, 2025 | 31.32 | 31.32 | 30.96 | 30.96 | 30.96 | -3.49% | 10 |
| Oct 29, 2025 | 32.18 | 32.18 | 32.08 | 32.08 | 32.08 | -3.72% | 5 |
| Oct 28, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.12% | - |
| Oct 27, 2025 | 33.96 | 33.96 | 33.36 | 33.36 | 33.36 | -0.24% | 38 |
| Oct 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.84% | - |
| Oct 23, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 10.61% | 20 |
| Oct 22, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.20% | - |
| Oct 21, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.53% | - |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.60% | - |
| Oct 17, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.83% | - |
| Oct 16, 2025 | 30.12 | 30.58 | 30.10 | 30.58 | 30.58 | 0.13% | 35 |
| Oct 15, 2025 | 30.20 | 30.54 | 30.20 | 30.54 | 30.54 | 1.53% | 34 |
| Oct 14, 2025 | 30.42 | 30.42 | 30.08 | 30.08 | 30.08 | -1.44% | 8 |
| Oct 13, 2025 | 30.80 | 30.82 | 30.52 | 30.52 | 30.52 | -5.39% | 33 |
| Oct 10, 2025 | 31.58 | 32.26 | 31.58 | 32.26 | 32.26 | -0.43% | 50 |
| Oct 9, 2025 | 31.90 | 32.40 | 31.90 | 32.40 | 32.40 | 2.60% | 20 |
| Oct 8, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06% | - |
| Oct 7, 2025 | 31.76 | 31.88 | 31.60 | 31.60 | 31.60 | -1.56% | 31 |
| Oct 6, 2025 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | 2.43% | 27 |
| Oct 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | - |
| Oct 2, 2025 | 30.94 | 31.76 | 30.94 | 31.34 | 31.34 | 2.28% | 10 |
| Oct 1, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.45% | - |
| Sep 30, 2025 | 30.92 | 30.92 | 30.78 | 30.78 | 30.78 | -0.90% | 16 |
| Sep 29, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.38% | - |
| Sep 26, 2025 | 30.98 | 31.26 | 30.98 | 31.18 | 31.18 | - | 15 |
| Sep 25, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.02% | - |
| Sep 24, 2025 | 32.88 | 32.88 | 31.50 | 31.50 | 31.50 | -3.20% | 7 |
| Sep 23, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -2.57% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.30% | - |
| Sep 19, 2025 | 34.60 | 34.60 | 33.84 | 33.84 | 33.84 | -1.97% | 497 |
| Sep 18, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.63% | - |
| Sep 17, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.63% | - |
| Sep 16, 2025 | 34.68 | 34.96 | 34.68 | 34.96 | 34.96 | -0.74% | 3 |
| Sep 15, 2025 | 34.68 | 35.22 | 34.68 | 35.22 | 35.22 | 1.50% | - |
| Sep 12, 2025 | 34.96 | 34.96 | 34.70 | 34.70 | 34.70 | -1.64% | 130 |
| Sep 11, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.07% | - |
| Sep 10, 2025 | 34.80 | 35.66 | 34.80 | 35.66 | 35.66 | 2.00% | 15 |
| Sep 9, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.40% | - |
| Sep 8, 2025 | 36.98 | 36.98 | 35.10 | 35.10 | 35.10 | -3.20% | 2 |
| Sep 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 2.03% | - |
| Sep 4, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.56% | - |
| Sep 3, 2025 | 35.08 | 36.22 | 35.08 | 35.74 | 35.74 | -1.60% | 14 |
| Sep 2, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.82% | 13 |
| Sep 1, 2025 | 36.10 | 36.62 | 36.10 | 36.62 | 36.62 | 0.16% | 13 |
| Aug 29, 2025 | 36.08 | 36.56 | 36.08 | 36.56 | 36.56 | 0.16% | 1 |
| Aug 28, 2025 | 35.46 | 36.50 | 35.46 | 36.50 | 36.50 | 1.67% | 15 |
| Aug 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.86% | - |
| Aug 26, 2025 | 36.44 | 36.58 | 36.44 | 36.58 | 36.58 | 0.49% | 7 |
| Aug 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.73% | - |
| Aug 22, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.17% | - |
| Aug 21, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.43% | - |
| Aug 20, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.91% | - |
| Aug 19, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.73% | - |
| Aug 18, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.39% | - |
| Aug 15, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.57% | - |
| Aug 14, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.78% | - |
| Aug 13, 2025 | 35.64 | 36.00 | 35.64 | 36.00 | 36.00 | 2.86% | 25 |
| Aug 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.74% | - |
| Aug 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.22% | - |
| Aug 8, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.44% | 500 |
| Aug 7, 2025 | 36.36 | 36.60 | 36.36 | 36.60 | 36.60 | -1.72% | 500 |
| Aug 6, 2025 | 37.28 | 37.28 | 37.24 | 37.24 | 37.24 | 0.76% | - |
| Aug 5, 2025 | 36.74 | 36.96 | 36.74 | 36.96 | 36.96 | 2.72% | 5 |
| Aug 4, 2025 | 36.08 | 36.08 | 35.98 | 35.98 | 35.98 | -2.23% | - |
| Aug 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jul 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.51% | - |
| Jul 30, 2025 | 36.94 | 37.16 | 36.94 | 37.16 | 37.16 | -2.98% | 6 |
| Jul 29, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.21% | - |
| Jul 28, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.05% | - |
| Jul 25, 2025 | 38.22 | 38.22 | 38.00 | 38.20 | 38.20 | -2.85% | 12 |
| Jul 24, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 4.30% | - |
| Jul 23, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.37% | - |
| Jul 22, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.05% | - |
| Jul 21, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.63% | - |