Marinomed Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 12.250 | 12.500 | 12.000 | 12.500 | 12.500 | 802 |
| 2025-05-16 | 12.200 | 12.500 | 12.200 | 12.500 | 12.500 | 2,800 |
| 2025-05-15 | 11.850 | 12.700 | 11.850 | 12.600 | 12.600 | 1,969 |
| 2025-05-14 | 11.750 | 12.350 | 11.750 | 12.350 | 12.350 | 1,195 |
| 2025-05-13 | 12.000 | 12.200 | 11.950 | 12.150 | 12.150 | 1,440 |
| 2025-05-12 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 100 |
| 2025-05-09 | 12.000 | 12.250 | 12.000 | 12.250 | 12.250 | 600 |
| 2025-05-08 | 12.200 | 12.200 | 11.850 | 12.200 | 12.200 | 2,830 |
| 2025-05-07 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 0 |
| 2025-05-06 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 0 |
| 2025-05-05 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 0 |
| 2025-05-02 | 12.000 | 12.400 | 12.000 | 12.400 | 12.400 | 275 |
| 2025-04-30 | 12.300 | 12.300 | 12.000 | 12.000 | 12.000 | 235 |
| 2025-04-29 | 12.000 | 12.400 | 11.900 | 12.400 | 12.400 | 440 |
| 2025-04-28 | 12.200 | 12.400 | 12.200 | 12.400 | 12.400 | 550 |
| 2025-04-25 | 12.000 | 12.400 | 12.000 | 12.400 | 12.400 | 350 |
| 2025-04-24 | 12.200 | 12.200 | 11.950 | 12.000 | 12.000 | 1,718 |
| 2025-04-23 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 1 |
| 2025-04-22 | 11.900 | 12.200 | 11.850 | 12.200 | 12.200 | 2,674 |
| 2025-04-17 | 12.300 | 12.400 | 11.700 | 12.000 | 12.000 | 482 |
| 2025-04-16 | 12.000 | 12.500 | 12.000 | 12.350 | 12.350 | 1,300 |
| 2025-04-15 | 12.500 | 12.900 | 12.000 | 12.350 | 12.350 | 4,839 |
| 2025-04-14 | 12.750 | 13.000 | 12.750 | 13.000 | 13.000 | 38 |
| 2025-04-11 | 14.000 | 14.000 | 12.950 | 13.250 | 13.250 | 1,200 |
| 2025-04-10 | 13.900 | 13.900 | 13.600 | 13.600 | 13.600 | 150 |
| 2025-04-09 | 13.750 | 13.750 | 12.900 | 13.400 | 13.400 | 2,170 |
| 2025-04-08 | 13.500 | 14.200 | 13.200 | 14.200 | 14.200 | 1,465 |
| 2025-04-07 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2025-04-04 | 13.300 | 13.500 | 13.250 | 13.500 | 13.500 | 1,050 |
| 2025-04-03 | 13.750 | 13.750 | 13.450 | 13.750 | 13.750 | 1,165 |
| 2025-04-02 | 14.000 | 14.000 | 12.600 | 13.800 | 13.800 | 2,500 |
| 2025-04-01 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 20 |
| 2025-03-31 | 13.500 | 14.050 | 13.500 | 14.000 | 14.000 | 490 |
| 2025-03-28 | 13.700 | 14.050 | 13.700 | 14.050 | 14.050 | 1,256 |
| 2025-03-27 | 14.100 | 14.300 | 13.100 | 14.100 | 14.100 | 2,541 |
| 2025-03-26 | 13.950 | 14.100 | 13.950 | 14.100 | 14.100 | 400 |
| 2025-03-25 | 13.750 | 14.200 | 13.750 | 14.200 | 14.200 | 950 |
| 2025-03-24 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2025-03-21 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 50 |
| 2025-03-20 | 13.750 | 14.250 | 13.750 | 14.100 | 14.100 | 1,371 |
| 2025-03-19 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2025-03-18 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2025-03-17 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 3,195 |
| 2025-03-14 | 13.400 | 14.250 | 13.400 | 14.000 | 14.000 | 7,718 |
| 2025-03-13 | 13.300 | 13.750 | 13.100 | 13.750 | 13.750 | 1,527 |
| 2025-03-12 | 13.400 | 13.400 | 13.350 | 13.350 | 13.350 | 1,128 |
| 2025-03-11 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 0 |
| 2025-03-10 | 13.800 | 13.950 | 13.400 | 13.950 | 13.950 | 149 |
| 2025-03-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 30 |
| 2025-03-06 | 13.750 | 14.000 | 13.350 | 13.800 | 13.800 | 4,871 |
| 2025-03-05 | 13.250 | 13.900 | 13.250 | 13.900 | 13.900 | 750 |
| 2025-03-04 | 13.500 | 14.000 | 13.200 | 14.000 | 14.000 | 2,592 |
| 2025-03-03 | 13.600 | 14.000 | 13.600 | 13.900 | 13.900 | 1,070 |
| 2025-02-28 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2025-02-27 | 13.500 | 14.000 | 13.500 | 13.900 | 13.900 | 1,550 |
| 2025-02-26 | 13.350 | 13.900 | 13.350 | 13.850 | 13.850 | 134 |
| 2025-02-25 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 100 |
| 2025-02-24 | 13.500 | 13.900 | 13.500 | 13.900 | 13.900 | 1,099 |
| 2025-02-21 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2025-02-20 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 120 |
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.