MilDef Group AB (publ) (FRA:8QA)
Germany
· Delayed Price · Currency is EUR 11.66
+0.24 (2.10%)
At close: Dec 5, 2025
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.10% | - |
| Dec 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.73% | - |
| Dec 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.00% | - |
| Dec 2, 2025 | 11.65 | 11.65 | 11.51 | 11.51 | 11.51 | -2.29% | 1,500 |
| Dec 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.51% | 700 |
| Nov 28, 2025 | 12.74 | 12.74 | 11.72 | 11.72 | 11.72 | 3.99% | 170 |
| Nov 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.99% | - |
| Nov 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | - |
| Nov 25, 2025 | 10.43 | 11.02 | 10.43 | 11.02 | 11.02 | 5.45% | 445 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.45 | 10.45 | 10.45 | -6.36% | 1,790 |
| Nov 21, 2025 | 11.29 | 11.29 | 11.16 | 11.16 | 11.16 | -0.71% | 100 |
| Nov 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -2.09% | - |
| Nov 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.17% | - |
| Nov 18, 2025 | 11.69 | 11.69 | 11.50 | 11.50 | 11.50 | -4.64% | 1,500 |
| Nov 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% | - |
| Nov 14, 2025 | 12.61 | 12.61 | 12.10 | 12.10 | 12.10 | -5.54% | 50 |
| Nov 13, 2025 | 12.83 | 12.83 | 12.81 | 12.81 | 12.81 | -0.85% | 35 |
| Nov 12, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.78% | - |
| Nov 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.67% | - |
| Nov 10, 2025 | 13.28 | 13.73 | 13.28 | 13.38 | 13.38 | 2.29% | 1,140 |
| Nov 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.68% | - |
| Nov 6, 2025 | 13.64 | 13.64 | 13.44 | 13.44 | 13.44 | -2.18% | 200 |
| Nov 5, 2025 | 13.98 | 13.98 | 13.74 | 13.74 | 13.74 | -1.15% | 100 |
| Nov 4, 2025 | 14.26 | 14.26 | 13.90 | 13.90 | 13.90 | -3.07% | 300 |
| Nov 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.55% | - |
| Oct 31, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.76% | - |
| Oct 30, 2025 | 14.18 | 14.53 | 14.18 | 14.53 | 14.53 | -0.82% | 620 |
| Oct 29, 2025 | 15.03 | 15.03 | 14.65 | 14.65 | 14.65 | -1.74% | 200 |
| Oct 28, 2025 | 15.86 | 15.86 | 14.91 | 14.91 | 14.91 | -6.81% | 25 |
| Oct 27, 2025 | 16.48 | 16.48 | 16.00 | 16.00 | 16.00 | -4.76% | 100 |
| Oct 24, 2025 | 17.54 | 17.54 | 16.28 | 16.80 | 16.80 | -3.34% | 2,045 |
| Oct 23, 2025 | 18.21 | 18.21 | 16.98 | 17.38 | 17.38 | -3.92% | 2,000 |
| Oct 22, 2025 | 18.15 | 18.15 | 18.09 | 18.09 | 18.09 | 0.33% | 110 |
| Oct 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.21% | - |
| Oct 20, 2025 | 17.69 | 18.25 | 17.69 | 18.25 | 18.25 | 3.46% | 1,500 |
| Oct 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.17% | - |
| Oct 16, 2025 | 17.71 | 17.71 | 17.61 | 17.61 | 17.61 | -2.17% | 400 |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | - |
| Oct 14, 2025 | 17.89 | 18.06 | 17.89 | 18.06 | 18.06 | 1.18% | 175 |
| Oct 13, 2025 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 2.18% | 500 |
| Oct 10, 2025 | 18.15 | 18.15 | 17.47 | 17.47 | 17.47 | -3.96% | 1,220 |
| Oct 9, 2025 | 17.80 | 18.19 | 17.80 | 18.19 | 18.19 | 5.14% | 316 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.64% | - |
| Oct 6, 2025 | 18.05 | 18.59 | 18.05 | 18.59 | 18.59 | 4.44% | 253 |
| Oct 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 2, 2025 | 18.29 | 18.29 | 17.70 | 17.70 | 17.70 | -3.38% | 650 |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.49% | - |
| Sep 30, 2025 | 18.01 | 18.41 | 18.01 | 18.41 | 18.41 | 2.05% | 1,692 |
| Sep 29, 2025 | 18.34 | 18.34 | 18.04 | 18.04 | 18.04 | -1.26% | 200 |
| Sep 26, 2025 | 18.38 | 18.38 | 18.27 | 18.27 | 18.27 | -3.64% | 50 |
| Sep 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 4.58% | - |
| Sep 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.87% | - |
| Sep 23, 2025 | 18.79 | 18.83 | 18.29 | 18.29 | 18.29 | -2.19% | 540 |
| Sep 22, 2025 | 17.00 | 19.36 | 17.00 | 18.70 | 18.70 | 11.18% | 1,770 |
| Sep 19, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.61% | - |
| Sep 18, 2025 | 16.80 | 17.27 | 16.80 | 17.27 | 17.27 | -0.86% | 250 |
| Sep 17, 2025 | 16.87 | 17.42 | 16.87 | 17.42 | 17.42 | 1.52% | 100 |
| Sep 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 4.44% | - |
| Sep 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.09% | - |
| Sep 12, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.00% | - |
| Sep 11, 2025 | 15.93 | 16.95 | 15.93 | 16.95 | 16.95 | 7.82% | 550 |
| Sep 10, 2025 | 15.71 | 15.72 | 15.71 | 15.72 | 15.72 | 4.73% | 160 |
| Sep 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.56% | - |
| Sep 8, 2025 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 2.64% | 150 |
| Sep 5, 2025 | 13.89 | 14.40 | 13.89 | 14.40 | 14.40 | 0.49% | 1,014 |
| Sep 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.56% | - |
| Sep 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% | - |
| Sep 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.09% | - |
| Sep 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% | - |
| Aug 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.00% | - |
| Aug 28, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Aug 27, 2025 | 13.68 | 13.68 | 13.47 | 13.47 | 13.47 | -0.52% | 130 |
| Aug 26, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.67% | - |
| Aug 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | - |
| Aug 22, 2025 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 2.96% | 140 |
| Aug 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.08% | 400 |
| Aug 20, 2025 | 13.11 | 13.15 | 13.07 | 13.15 | 13.15 | 0.23% | 120 |
| Aug 19, 2025 | 13.89 | 13.89 | 13.03 | 13.12 | 13.12 | -0.38% | 550 |
| Aug 18, 2025 | 13.69 | 13.69 | 13.17 | 13.17 | 13.17 | -4.22% | 750 |
| Aug 15, 2025 | 13.97 | 13.97 | 13.75 | 13.75 | 13.75 | 0.95% | 110 |
| Aug 14, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 1.04% | 300 |
| Aug 13, 2025 | 14.13 | 14.13 | 13.48 | 13.48 | 13.48 | -4.67% | 1,270 |
| Aug 12, 2025 | 13.98 | 14.16 | 13.98 | 14.14 | 14.14 | -2.35% | 650 |
| Aug 11, 2025 | 14.59 | 14.59 | 14.48 | 14.48 | 14.48 | -3.53% | 500 |
| Aug 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.13% | 400 |
| Aug 7, 2025 | 15.52 | 15.52 | 15.03 | 15.03 | 15.03 | -2.08% | 230 |
| Aug 6, 2025 | 15.93 | 15.99 | 15.34 | 15.35 | 15.35 | -3.52% | 2,495 |
| Aug 5, 2025 | 15.23 | 15.91 | 15.23 | 15.91 | 15.91 | 5.29% | 700 |
| Aug 4, 2025 | 15.25 | 15.29 | 15.09 | 15.11 | 15.11 | 1.55% | 2,230 |
| Aug 1, 2025 | 15.28 | 15.28 | 14.88 | 14.88 | 14.88 | -5.22% | 350 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.55% | - |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.98% | - |
| Jul 29, 2025 | 15.79 | 15.85 | 15.78 | 15.78 | 15.78 | 0.90% | 360 |
| Jul 28, 2025 | 16.30 | 16.30 | 15.64 | 15.64 | 15.64 | 2.02% | 500 |
| Jul 25, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.35% | - |
| Jul 24, 2025 | 15.12 | 15.58 | 15.12 | 15.54 | 15.54 | 4.37% | 600 |
| Jul 23, 2025 | 15.28 | 15.28 | 14.89 | 14.89 | 14.89 | -0.07% | 1,770 |
| Jul 22, 2025 | 16.30 | 16.30 | 14.90 | 14.90 | 14.90 | -7.80% | 280 |
| Jul 21, 2025 | 16.82 | 17.15 | 16.16 | 16.16 | 16.16 | -4.66% | 670 |