Modern Dental Group Limited (FRA:1MD)
Germany · Delayed Price · Currency is EUR 0.6700
0.00 (0.00%)
At close: Mar 27, 2026
FRA:1MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | - |
| Mar 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.58% | - |
| Mar 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | - |
| Mar 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.60% | - |
| Mar 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.80% | - |
| Mar 17, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 13.49% | - |
| Mar 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Mar 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Mar 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | - |
| Mar 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Mar 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.69% | - |
| Mar 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Mar 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Mar 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 2,400 |
| Mar 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Mar 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Feb 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Feb 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Feb 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Feb 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Feb 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31% | - |
| Feb 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Feb 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Feb 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Feb 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.82% | - |
| Feb 3, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 7.32% | 3,000 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Jan 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Jan 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,400 |
| Jan 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 16.51% | - |
| Jan 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Jan 22, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 21, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Jan 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Jan 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |