Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 1.926
+0.006 (0.31%)
At close: Mar 27, 2026
FRA:MDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| Mar 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.95% | - |
| Mar 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.11% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.23% | - |
| Mar 23, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 4.97% | 2,708 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Mar 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.96% | - |
| Mar 17, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 2.73% | 12,947 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Mar 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Mar 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Mar 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Mar 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89% | - |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.96% | - |
| Mar 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.62% | - |
| Mar 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.35% | - |
| Mar 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.64% | - |
| Mar 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.24% | - |
| Mar 2, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | -1.44% | 3,519 |
| Feb 27, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 6.85% | 3 |
| Feb 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Feb 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.20% | - |
| Feb 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Feb 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.21% | - |
| 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% | - |