Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany · Delayed Price · Currency is EUR 1.992
+0.012 (0.61%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:MDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.61% | 1,000 |
| Oct 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.90% | - |
| Oct 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.30% | - |
| Oct 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.65% | - |
| Oct 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | - |
| Oct 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Oct 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.31% | - |
| Oct 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Oct 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Oct 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.24% | - |
| Oct 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.70% | - |
| Oct 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.30% | - |
| Oct 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Oct 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.30% | - |
| Oct 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.20% | - |
| Oct 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.18% | - |
| Sep 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Sep 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Sep 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Sep 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Sep 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Sep 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Sep 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.22% | - |
| Sep 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Sep 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Sep 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Sep 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Sep 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | - |
| Sep 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Sep 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Sep 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Sep 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Sep 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.74% | - |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.73% | - |
| Aug 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Aug 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.73% | - |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Aug 26, 2026 | 2.07 | 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 |