Marinomed Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 20.500 | 20.700 | 20.500 | 20.700 | 20.700 | 220 |
| 2025-10-31 | 21.000 | 21.000 | 20.000 | 20.800 | 20.800 | 1,431 |
| 2025-10-30 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 853 |
| 2025-10-29 | 20.500 | 20.500 | 19.850 | 20.500 | 20.500 | 417 |
| 2025-10-28 | 20.400 | 20.500 | 20.400 | 20.500 | 20.500 | 160 |
| 2025-10-27 | 19.800 | 20.500 | 19.700 | 20.400 | 20.400 | 1,320 |
| 2025-10-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 365 |
| 2025-10-23 | 19.400 | 20.000 | 19.300 | 20.000 | 20.000 | 546 |
| 2025-10-22 | 19.600 | 19.900 | 19.400 | 19.850 | 19.850 | 141 |
| 2025-10-21 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2025-10-20 | 20.100 | 20.100 | 19.550 | 20.100 | 20.100 | 560 |
| 2025-10-17 | 20.000 | 20.100 | 19.700 | 20.100 | 20.100 | 900 |
| 2025-10-16 | 20.000 | 20.000 | 19.400 | 19.900 | 19.900 | 163 |
| 2025-10-15 | 19.400 | 20.000 | 19.400 | 19.950 | 19.950 | 390 |
| 2025-10-14 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 440 |
| 2025-10-13 | 19.200 | 20.000 | 19.200 | 20.000 | 20.000 | 616 |
| 2025-10-10 | 19.850 | 19.850 | 19.200 | 19.750 | 19.750 | 145 |
| 2025-10-09 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 50 |
| 2025-10-08 | 19.000 | 19.850 | 19.000 | 19.850 | 19.850 | 127 |
| 2025-10-07 | 19.400 | 19.900 | 18.900 | 19.800 | 19.800 | 2,503 |
| 2025-10-06 | 19.200 | 19.950 | 19.200 | 19.950 | 19.950 | 780 |
| 2025-10-03 | 19.850 | 19.900 | 19.850 | 19.900 | 19.900 | 345 |
| 2025-10-02 | 19.400 | 19.950 | 18.200 | 19.950 | 19.950 | 1,284 |
| 2025-10-01 | 19.350 | 19.950 | 19.350 | 19.950 | 19.950 | 487 |
| 2025-09-30 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2025-09-29 | 19.800 | 19.950 | 19.800 | 19.950 | 19.950 | 260 |
| 2025-09-26 | 19.450 | 19.750 | 19.400 | 19.750 | 19.750 | 366 |
| 2025-09-25 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 853 |
| 2025-09-24 | 19.900 | 19.950 | 19.400 | 19.950 | 19.950 | 993 |
| 2025-09-23 | 19.850 | 19.950 | 19.200 | 19.950 | 19.950 | 495 |
| 2025-09-22 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 80 |
| 2025-09-19 | 19.750 | 19.750 | 19.100 | 19.350 | 19.350 | 1,550 |
| 2025-09-18 | 19.300 | 19.800 | 19.150 | 19.800 | 19.800 | 1,864 |
| 2025-09-17 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 726 |
| 2025-09-16 | 19.500 | 19.950 | 19.150 | 19.950 | 19.950 | 1,486 |
| 2025-09-15 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2025-09-12 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 30 |
| 2025-09-11 | 19.550 | 19.950 | 19.550 | 19.900 | 19.900 | 90 |
| 2025-09-10 | 19.650 | 20.200 | 19.650 | 19.950 | 19.950 | 2,100 |
| 2025-09-09 | 20.000 | 20.000 | 19.400 | 19.900 | 19.900 | 755 |
| 2025-09-08 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 260 |
| 2025-09-05 | 19.650 | 20.000 | 19.200 | 20.000 | 20.000 | 470 |
| 2025-09-04 | 19.950 | 20.000 | 19.250 | 20.000 | 20.000 | 1,050 |
| 2025-09-03 | 19.350 | 20.000 | 19.300 | 20.000 | 20.000 | 627 |
| 2025-09-02 | 20.000 | 20.000 | 19.800 | 20.000 | 20.000 | 350 |
| 2025-09-01 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 450 |
| 2025-08-29 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 500 |
| 2025-08-28 | 19.750 | 19.950 | 19.750 | 19.950 | 19.950 | 600 |
| 2025-08-27 | 19.100 | 19.900 | 19.100 | 19.900 | 19.900 | 1,530 |
| 2025-08-26 | 19.850 | 19.950 | 19.850 | 19.950 | 19.950 | 60 |
| 2025-08-25 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 0 |
| 2025-08-22 | 19.800 | 19.800 | 19.150 | 19.800 | 19.800 | 1,060 |
| 2025-08-21 | 19.850 | 20.500 | 19.500 | 19.800 | 19.800 | 2,454 |
| 2025-08-20 | 20.400 | 20.500 | 20.400 | 20.500 | 20.500 | 205 |
| 2025-08-19 | 19.950 | 21.000 | 19.600 | 20.700 | 20.700 | 753 |
| 2025-08-18 | 19.000 | 19.600 | 18.900 | 19.600 | 19.600 | 1,304 |
| 2025-08-15 | 19.050 | 19.100 | 19.050 | 19.050 | 19.050 | 150 |
| 2025-08-14 | 20.700 | 20.700 | 19.200 | 19.950 | 19.950 | 2,289 |
| 2025-08-13 | 20.300 | 20.400 | 19.950 | 20.000 | 20.000 | 1,465 |
| 2025-08-12 | 20.700 | 20.800 | 20.100 | 20.800 | 20.800 | 600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.