Marinomed Biotech AG (FRA:93Z)
Germany · Delayed Price · Currency is EUR 13.20
+0.25 (1.93%)
At close: Mar 27, 2026
FRA:93Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.93% | - |
| Mar 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.26% | - |
| Mar 25, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | -1.12% | 130 |
| Mar 24, 2026 | 12.95 | 13.40 | 12.95 | 13.40 | 13.40 | -0.37% | 500 |
| Mar 23, 2026 | 13.75 | 13.75 | 13.45 | 13.45 | 13.40 | -14.87% | 500 |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -2.77% | - |
| Mar 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.19 | 0.31% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | -2.99% | - |
| Mar 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | 1.21% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | -2.65% | - |
| Mar 13, 2026 | 16.85 | 16.95 | 16.85 | 16.95 | 16.89 | 2.73% | 32 |
| Mar 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 2.48% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | - | - |
| Mar 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | 0.31% | - |
| Mar 9, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.99 | - | - |
| Mar 6, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.99 | 8.08% | - |
| Mar 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.80 | -2.94% | - |
| Mar 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | - | - |
| Mar 3, 2026 | 16.60 | 16.60 | 15.30 | 15.30 | 15.25 | -6.99% | 100 |
| Mar 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.39 | -5.73% | - |
| Feb 27, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.39 | 0.87% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 0.58% | - |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 1.47% | - |
| Feb 24, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.89 | - | - |
| Feb 23, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.89 | - | - |
| Feb 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.89 | - | - |
| Feb 19, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.89 | 0.30% | - |
| Feb 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | - | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 1.20% | - |
| Feb 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | - | - |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -0.60% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | 0.30% | - |
| Feb 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | 0.60% | - |
| Feb 10, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.59 | -1.19% | - |
| Feb 9, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.79 | -1.46% | - |
| Feb 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -0.29% | - |
| Feb 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.09 | 0.29% | - |
| Feb 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -1.16% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -5.98% | - |
| Feb 2, 2026 | 17.60 | 18.40 | 17.60 | 18.40 | 18.34 | 3.37% | 100 |
| Jan 30, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.74 | 0.28% | 17 |
| Jan 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | -1.39% | - |
| Jan 28, 2026 | 17.75 | 18.00 | 17.75 | 18.00 | 17.94 | 1.41% | 89 |
| Jan 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | -1.93% | - |
| Jan 26, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 18.04 | 1.69% | 700 |
| Jan 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | - | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | - | - |
| Jan 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | -1.39% | - |
| Jan 20, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -3.48% | - |
| Jan 19, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.63 | 3.89% | 718 |