Modern Dental Group Limited (FRA:1MD)
Germany · Delayed Price · Currency is EUR 0.4500
-0.0080 (-1.75%)
Last updated: Aug 1, 2025
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.75% | 2,000 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.69% | 2,000 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.33% | 2,000 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.20% | 2,000 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.79% | 2,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.90% | - |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.45% | 2,000 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.45% | - |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.69% | 2,000 |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -1.84% | 2,000 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.46% | 2,000 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.00% | 2,000 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.60% | 2,000 |
| Jul 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.43% | 2,000 |
| Jul 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 2,000 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.44% | 2,000 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.87% | - |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.21% | 2,000 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.74% | 2,000 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.32% | 2,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 2,000 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.89% | - |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | - |
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.44% | - |
| Jun 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 2,000 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.88% | - |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.89% | 2,000 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.35% | - |
| Jun 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -3.06% | 2,000 |
| Jun 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 4.09% | 2,000 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.22% | 5,100 |
| Jun 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.32% | - |
| Jun 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.44% | - |
| Jun 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.43% | - |
| Jun 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -4.17% | 5,100 |
| Jun 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 3.90% | 5,100 |
| Jun 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.43% | - |
| Jun 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -4.96% | - |
| Jun 9, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 7.56% | 2,402 |
| Jun 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.45% | 200 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | 200 |
| Jun 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.45% | - |
| Jun 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | - |
| Jun 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.81% | 200 |
| May 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.34% | 200 |
| May 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.90% | - |
| May 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.45% | - |
| May 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.45% | - |
| May 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | 200 |