Medigene AG (FRA:MDG1)
Germany · Delayed Price · Currency is EUR 0.0436
+0.0006 (1.40%)
Jan 30, 2026, 12:10 PM CET
Medigene AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.40% | 150 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.10% | 594 |
| Jan 28, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 75.80% | 4,819 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.99% | 68,620 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.57% | 1,003 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -17.06% | 130,975 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.14% | 5,700 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.51% | 9,701 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.67% | 125 |
| Jan 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.82% | 10,450 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 15,000 |
| Jan 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 37,074 |
| Jan 14, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 9.06% | 2,620 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.88% | 5,000 |
| Jan 12, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 40.35% | 20,396 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 39.02% | 21,925 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.33% | 53,300 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.55% | 280 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.63% | 21,428 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.93% | 1,390 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.78% | 52,400 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.70% | 59,717 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.97% | 6,721 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | 4,500 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.09% | 2,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 125 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 125 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.31% | 58,616 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.45% | 75 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.98% | 1,994 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.10% | 212 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.67% | 29,313 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.24% | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 9,660 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.76% | 9,005 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.67% | 1,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.06% | 1,192 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.24% | 1,112 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.50% | 1,800 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.28% | 3,062 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.27% | 1,270 |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 35.38% | 53,749 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.78% | 1,525 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.42% | 774 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.25% | 15,250 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.91% | 500 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.14% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.54% | 16,050 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.77% | 9,550 |