Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 2.035
+0.020 (0.99%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:MDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | -1.47% | - |
| Jun 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.74% | - |
| Jun 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.56% | - |
| Jun 1, 2026 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | 4.47% | 1,629 |
| May 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.59% | - |
| May 28, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 4.50% | 500 |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| May 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.20% | - |
| May 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.45% | - |
| May 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.67% | - |
| May 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| May 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.82% | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.72% | - |
| May 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.73% | - |
| May 15, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.03 | 5.99% | 1,964 |
| May 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.91 | -0.50% | - |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | 0.71% | - |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | -1.39% | - |
| May 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.94 | -0.25% | - |
| May 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.94 | -1.71% | - |
| May 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.98 | 2.71% | - |
| May 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | 0.30% | - |
| May 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | -0.75% | - |
| May 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.93 | -0.25% | - |
| Apr 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.94 | -5.19% | - |
| Apr 29, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.04 | 4.43% | 1 |
| Apr 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -0.49% | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | 0.74% | - |
| Apr 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.95 | -0.49% | - |
| Apr 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.96 | 0.25% | - |
| Apr 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -0.73% | - |
| Apr 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | -4.22% | - |
| Apr 20, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.06 | 4.66% | 1,195 |
| Apr 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | 0.49% | - |
| Apr 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | 1.00% | - |
| Apr 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.94 | -0.74% | - |
| Apr 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.95 | 1.76% | - |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | -1.97% | - |
| Apr 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | - | - |
| Apr 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | -3.79% | - |
| Apr 8, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.03 | 7.11% | 4 |
| Apr 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | 1.97% | - |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -1.33% | - |
| Apr 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -3.55% | - |
| Mar 31, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 1.96 | 6.84% | 1 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.83 | -1.35% | - |
| Mar 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | 0.31% | - |
| Mar 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | 0.95% | - |
| Mar 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.83 | 0.11% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.83 | -4.23% | - |