Medigene AG (FRA:MDG1)
Germany · Delayed Price · Currency is EUR 0.0610
-0.0014 (-2.24%)
At close: Sep 9, 2025
Medigene AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -2.24% | 14,079 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.24% | 875 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -3.13% | 350 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.13% | 11,750 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | 0.85% | 6,066 |
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 4.76% | 783 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 10,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.41% | 125 |
| Aug 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 4.66% | 3,761 |
| Aug 27, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 6.52% | 19,077 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.21% | - |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,186 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -19.79% | 13,980 |
| Aug 21, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 27.54% | 3,819 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -14.57% | 307 |
| Aug 19, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | -1.65% | 387 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -1.36% | 26,329 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 3,889 |
| Aug 14, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | -7.07% | 10,185 |
| Aug 13, 2025 | 0.07 | 0.10 | 0.06 | 0.08 | - | 21.47% | 26,474 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -4.40% | 11,336 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -4.48% | 24,586 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6.57% | 506 |
| Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 5.68% | 1,402 |
| Aug 6, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | - | -5.37% | 20,197 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -39.91% | 30,288 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -3.04% | 300 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.44% | 8,750 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 0.88% | 300 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.62% | 1,768 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 300 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 3.48% | 1,023 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3.14% | 3,000 |
| Jul 24, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | - | -10.08% | 7,475 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.43% | 10,562 |
| Jul 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 14.75% | 2,000 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 2.95% | 744 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.47% | 136 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -5.45% | 720 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.15% | 20,626 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6.56% | 20,626 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 2.52% | 90 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -15.30% | 100 |
| Jul 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 6.44% | 7,681 |
| Jul 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -2.94% | 2,039 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.20% | 389 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 1.44% | 375 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.21% | 6,275 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.92% | 6,275 |