Master Drilling Group Limited (FRA:I49)
Germany · Delayed Price · Currency is EUR 0.7250
+0.0050 (0.69%)
At close: Sep 9, 2025
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 0.69% | 500 |
| Sep 8, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | - | - | 500 |
| Sep 5, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | - | 500 |
| Sep 4, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -0.69% | - |
| Sep 3, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | - | 0.69% | 500 |
| Sep 2, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | 0.70% | 500 |
| Sep 1, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | - | 500 |
| Aug 29, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | -2.72% | 500 |
| Aug 28, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | -0.68% | 500 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.37% | 500 |
| Aug 26, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | 2.82% | - |
| Aug 25, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | - | -2.07% | - |
| Aug 22, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | 1.40% | 500 |
| Aug 21, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | - | 500 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | - | 500 |
| Aug 19, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | - | 500 |
| Aug 18, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | - | 0.70% | 500 |
| Aug 15, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | - | -1.39% | 500 |
| Aug 14, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | - | - |
| Aug 13, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | - | 500 |
| Aug 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.70% | 500 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -7.74% | 500 |
| Aug 8, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | - | 7.64% | 500 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.70% | 1,000 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 1,000 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.38% | 1,000 |
| Aug 4, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 2.11% | - |
| Aug 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.39% | 1,000 |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.70% | 1,000 |
| Jul 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 1,000 |
| Jul 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.70% | 1,000 |
| Jul 25, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | -0.70% | 1,000 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -0.69% | - |
| Jul 23, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -1.37% | 1,000 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.69% | - |
| Jul 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.69% | 1,000 |
| Jul 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.41% | 1,000 |
| Jul 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -11.25% | 1,000 |
| Jul 16, 2025 | 0.71 | 0.80 | 0.71 | 0.80 | - | 14.29% | 1,000 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 0.72% | - |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.71% | 1,000 |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.71% | 1,000 |
| Jul 10, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | -2.08% | 1,000 |
| Jul 9, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | - | - |
| Jul 8, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | - | 1,000 |
| Jul 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -0.69% | 1,000 |
| Jul 4, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 2.11% | 1,000 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1.43% | - |
| Jul 2, 2025 | 0.69 | 0.82 | 0.69 | 0.70 | - | 0.72% | 1,000 |