Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 2.070
+0.015 (0.73%)
At close: Aug 26, 2026
FRA:MDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | - | 0.73% | - |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Aug 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Aug 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.47% | - |
| Aug 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Aug 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.15% | - |
| Aug 17, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 1,000 |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | - |
| Aug 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Aug 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Aug 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.21% | - |
| Aug 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.72% | - |
| Aug 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.71% | - |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.20% | - |
| Aug 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Aug 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.24% | - |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.73% | - |
| Jul 30, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.80% | - |
| Jul 29, 2026 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | 4.99% | 1,389 |
| Jul 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.40% | - |
| Jul 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.40% | - |
| Jul 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | - |
| Jul 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | - |
| Jul 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Jul 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Jul 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Jul 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | - |
| Jul 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.25% | - |
| Jul 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.24% | - |
| Jul 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.25% | - |
| Jul 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.24% | - |
| Jul 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Jul 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.74% | - |
| Jul 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.24% | - |
| Jul 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.76% | - |
| Jul 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.88% | - |
| Jun 30, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.26% | 2,451 |
| Jun 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.91% | - |
| Jun 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.40% | - |
| Jun 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.92% | - |
| Jun 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.21% | - |
| Jun 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.83% | - |
| Jun 22, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 3.98% | 3,672 |
| Jun 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.95% | - |
| Jun 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.74% | - |