Master Drilling Group Limited (FRA:I49)
Germany · Delayed Price · Currency is EUR 0.7700
+0.0100 (1.32%)
At close: Oct 23, 2025
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | - | 1.32% | - |
| Oct 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Oct 21, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | - | -1.94% | 4,000 |
| Oct 20, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 0.65% | - |
| Oct 17, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | -1.28% | 4,000 |
| Oct 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.50% | 4,000 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -5.88% | - |
| Oct 14, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | - | 11.11% | 600 |
| Oct 13, 2025 | 0.78 | 0.83 | 0.77 | 0.77 | - | -1.29% | - |
| Oct 10, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | - | -10.92% | 5,000 |
| Oct 9, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 4.82% | - |
| Oct 8, 2025 | 0.84 | 0.87 | 0.83 | 0.83 | - | -1.19% | 5,000 |
| Oct 7, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | - | 11.26% | 5,000 |
| Oct 6, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | - | 2.03% | - |
| Oct 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 4,000 |
| Oct 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.68% | 4,000 |
| Sep 30, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | - | - |
| Sep 29, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 0.68% | - |
| Sep 26, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | - | 4,000 |
| Sep 25, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 8.15% | - |
| Sep 24, 2025 | 0.72 | 0.74 | 0.68 | 0.68 | - | -7.53% | 4,000 |
| Sep 23, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | - | 500 |
| Sep 22, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | - | - |
| Sep 19, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | - | 500 |
| Sep 18, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | -0.68% | 500 |
| Sep 17, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | - | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | - | 1.38% | 500 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | -0.68% | - |
| Sep 12, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | 0.69% | 500 |
| Sep 11, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | - |
| Sep 10, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | - | 500 |
| 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 |