Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 2.010
+0.030 (1.52%)
At close: Nov 28, 2025
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | 0.24% | - |
| Oct 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | 0.73% | - |
| Oct 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | 0.24% | - |
| Oct 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | -4.85% | - |
| Oct 20, 2025 | 2.07 | 2.17 | 2.07 | 2.17 | 2.09 | 3.10% | 5,618 |
| Oct 17, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.03 | 3.45% | 200 |
| Oct 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -1.93% | - |
| Oct 15, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | - | - |
| Oct 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | -0.24% | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | -5.25% | - |
| Oct 10, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.11 | 3.79% | 1,200 |
| Oct 9, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.04 | -0.47% | - |
| Oct 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.05 | 1.44% | - |
| Oct 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.02 | -0.95% | - |
| Oct 6, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.04 | 0.72% | - |
| Oct 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | 1.21% | - |
| Oct 2, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | -4.17% | - |
| Oct 1, 2025 | 2.25 | 2.25 | 2.16 | 2.16 | 2.08 | 4.60% | 6,400 |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | -0.72% | - |
| Sep 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | 0.24% | - |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | 0.24% | - |
| Sep 25, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | - | - |
| Sep 24, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | 0.73% | - |
| Sep 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98 | -3.29% | - |
| Sep 22, 2025 | 2.06 | 2.13 | 2.06 | 2.13 | 2.05 | 4.68% | 1,500 |