Medigene AG (FRA:MDG1)
Germany · Delayed Price · Currency is EUR 0.0214
-0.0040 (-15.75%)
At close: Jun 3, 2026
Medigene AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | -13.39% | 39,637 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.97% | 556 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.22% | 6 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 7,500 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.16% | 900 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.46% | 5,004 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 260 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.43% | 1,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.33% | 155 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.50% | 300 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.26% | 258 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.39% | 7,375 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.64% | 17,312 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.88% | 33,462 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.53% | 20,015 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.57% | - |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.79% | 85 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 43.14% | 17,490 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.12% | 2,512 |
| May 7, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 91.35% | 26,817 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.95% | 4,850 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.96% | 3,100 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.97% | 1,693 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.88% | 2,012 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,301 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.97% | 3,315 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.01% | 750 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.77% | 1,312 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.57% | 500 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.86% | 5,823 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -17.16% | 4,213 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 168.25% | 3,107 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -48.78% | 7,287 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.60% | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.63% | 680 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 4,145 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -32.79% | 1,656 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46.40% | 2,041 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.51% | 1 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 39.26% | 5,071 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 1,197 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.70% | 1,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.35% | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.23% | 11 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.08% | 2,300 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.68% | 10 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.19% | 1,939 |