Medigene AG (FRA:MDG1)
Germany · Delayed Price · Currency is EUR 0.1145
+0.0010 (0.88%)
Last updated: Jul 31, 2025
Medigene AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.44% | - |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 0.88% | 200 |
| 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 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.04% | 4,020 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 5.60% | 9,397 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -3.73% | 30,149 |
| Jun 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 0.84% | 231 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.83% | 37 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -3.98% | 100 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 0.80% | 6,024 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -2.35% | 737 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -8.93% | 14,057 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5.26% | 4,000 |
| Jun 17, 2025 | 0.14 | 0.17 | 0.13 | 0.13 | - | -4.66% | 39,336 |
| Jun 16, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 21.30% | 14,147 |
| Jun 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 2.22% | 7,082 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -2.60% | 11 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.15% | 1,300 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 6.12% | 240 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -19.14% | 986 |
| Jun 6, 2025 | 0.08 | 0.21 | 0.08 | 0.15 | - | 72.55% | 264,820 |
| Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 0.69% | 3,130 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -0.91% | 275 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -7.56% | 750 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 2.15% | 2,253 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -7.72% | 7,800 |
| May 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 25.94% | 7,800 |
| May 28, 2025 | 0.10 | 0.15 | 0.08 | 0.08 | - | -8.66% | 12,757 |
| May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.13% | 100 |
| May 26, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -21.42% | 11,825 |