Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 1.946
-0.010 (-0.51%)
Last updated: Feb 20, 2026, 8:02 AM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Feb 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.05% | - |
| Feb 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.19% | 1,000 |
| Feb 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.37% | - |
| Feb 16, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 1.49% | 2 |
| Feb 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | - |
| Feb 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.24% | - |
| Feb 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.23% | - |
| Feb 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Feb 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.23% | - |
| Feb 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.75% | - |
| Feb 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.19% | - |
| Feb 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Feb 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.98% | - |
| Jan 30, 2026 | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | 5.96% | 4 |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.18% | - |
| Jan 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Jan 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.02% | - |
| Jan 26, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 3.42% | 2,967 |
| Jan 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.74% | - |
| Jan 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.74% | - |
| Jan 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.71% | - |
| Jan 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.24% | - |
| Jan 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.62% | - |
| Jan 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Jan 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.00% | - |
| Jan 13, 2026 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | 4.09% | 10 |
| Jan 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.22% | - |
| 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% | - |