Modern Dental Group Limited (FRA:1MD)
Germany · Delayed Price · Currency is EUR 0.5650
-0.0500 (-8.13%)
Last updated: Oct 22, 2025, 8:01 AM CET
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 490 |
| Oct 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.13% | 490 |
| Oct 21, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.03% | 490 |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 2,093 |
| Oct 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 2,093 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | 2,093 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,093 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 2,093 |
| Oct 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,093 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,093 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | 2,093 |
| Oct 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 2,093 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 2,093 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.20% | 2,093 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.39% | 2,093 |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 2,093 |
| Oct 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 2,093 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,093 |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | 2,093 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 2,093 |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 2,093 |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 2,093 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 2,093 |
| Sep 22, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 8.11% | 2,093 |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | 4,802 |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | 4,802 |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | 4,802 |
| Sep 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.98% | 4,802 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | - |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -2.50% | - |
| Sep 8, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.59 | 5.26% | 4,802 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.88% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 0.89% | - |
| Sep 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 0.90% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -1.77% | - |
| Sep 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | -1.74% | - |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 2.68% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -3.45% | - |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -0.85% | - |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 0.86% | - |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.87% | - |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -1.71% | - |
| Aug 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 17.94% | - |