Modern Dental Group Limited (FRA:1MD)
Germany · Delayed Price · Currency is EUR 0.5550
+0.0100 (1.83%)
At close: Sep 19, 2025
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.80% | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.99% | - |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 3.06% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |
| Aug 8, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.48 | 4.74% | 2,000 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.43% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.67% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | - |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.22% | - |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.75% | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.69% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.33% | - |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 3.20% | - |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.79% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | - |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.45% | - |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |