Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 2.055
+0.015 (0.74%)
Last updated: Jan 9, 2026, 8:03 AM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.74% | - |
| Jan 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jan 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jan 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Jan 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.40% | - |
| Jan 2, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | - |
| Dec 30, 2025 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | 0.95% | 1,323 |
| Dec 29, 2025 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 3.69% | 753 |
| Dec 23, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | -2.17% | 456 |
| Dec 22, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 2.72% | 1,848 |
| Dec 19, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 1.71% | 1,863 |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Dec 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.81% | - |
| Dec 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.12% | - |
| Dec 12, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.27% | 714 |
| Dec 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.60% | - |
| Dec 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.32% | - |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.95% | - |
| Dec 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.16% | - |
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.40% | - |
| Dec 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.91% | - |
| Dec 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.70% | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.06% | - |
| Dec 1, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 2.99% | 1,389 |
| Nov 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.91% | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.04% | - |
| Nov 24, 2025 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 1.99% | 1,365 |
| Nov 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | - | - |
| Nov 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | 0.75% | - |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | -0.25% | - |
| Nov 18, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.94 | -0.50% | - |
| Nov 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | -1.95% | - |
| Nov 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98 | 0.49% | - |
| Nov 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | - | - |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | 0.74% | - |
| Nov 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -3.56% | - |
| Nov 10, 2025 | 2.02 | 2.11 | 2.02 | 2.11 | 2.03 | 4.47% | 1,273 |
| Nov 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | -0.74% | - |
| Nov 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | 0.25% | - |
| Nov 5, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.95 | - | - |
| Nov 4, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.95 | -4.93% | - |
| Nov 3, 2025 | 2.03 | 2.13 | 2.03 | 2.13 | 2.06 | 4.93% | 2,251 |
| Oct 31, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -0.49% | - |
| Oct 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | -1.69% | - |
| Oct 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | -3.49% | - |
| Oct 28, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.08 | 0.23% | 1,932 |
| Oct 27, 2025 | 2.07 | 2.15 | 2.07 | 2.15 | 2.07 | 2.88% | 28 |