Definium Therapeutics, Inc. (FRA:MMQ0)
Germany · Delayed Price · Currency is EUR 33.40
+1.20 (3.73%)
At close: Sep 18, 2026
FRA:MMQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.70 | 33.40 | 32.70 | 33.40 | 33.40 | 3.73% | - |
| Sep 17, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | -4.45% | 4 |
| Sep 16, 2026 | 31.20 | 33.70 | 31.20 | 33.70 | 33.70 | 5.31% | 65 |
| Sep 15, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -19.60% | 50 |
| Sep 14, 2026 | 33.10 | 39.80 | 33.10 | 39.80 | 39.80 | 26.35% | 150 |
| Sep 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.64% | - |
| Sep 10, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -4.28% | - |
| Sep 9, 2026 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | -0.91% | - |
| Sep 8, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 1.23% | - |
| Sep 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.84% | - |
| Sep 4, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.46% | - |
| Sep 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | - |
| Sep 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.42% | - |
| Sep 1, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -4.06% | 13 |
| Aug 31, 2026 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | -5.74% | 100 |
| Aug 28, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 0.27% | 50 |
| Aug 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -3.44% | - |
| Aug 26, 2026 | 37.40 | 38.50 | 37.40 | 37.80 | 37.80 | 4.71% | 220 |
| Aug 25, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.37% | 30 |
| Aug 24, 2026 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -5.43% | 52 |
| Aug 21, 2026 | 37.80 | 38.70 | 37.80 | 38.70 | 38.70 | 1.57% | 1 |
| Aug 20, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.55% | - |
| Aug 19, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.84% | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.88% | - |
| Aug 17, 2026 | 35.90 | 37.30 | 35.90 | 37.30 | 37.30 | -0.53% | 154 |
| Aug 14, 2026 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | -1.06% | 150 |
| Aug 13, 2026 | 36.90 | 38.70 | 36.90 | 37.90 | 37.90 | -1.56% | 66 |
| Aug 12, 2026 | 34.50 | 38.50 | 34.50 | 38.50 | 38.50 | 7.84% | 55 |
| Aug 11, 2026 | 38.10 | 38.10 | 35.70 | 35.70 | 35.70 | -7.99% | 233 |
| Aug 10, 2026 | 40.90 | 40.90 | 38.80 | 38.80 | 38.80 | -1.02% | 240 |
| Aug 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.77% | - |
| Aug 6, 2026 | 37.20 | 38.90 | 37.20 | 38.90 | 38.90 | 3.73% | 40 |
| Aug 5, 2026 | 35.40 | 37.50 | 35.40 | 37.50 | 37.50 | 5.04% | 70 |
| Aug 4, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.19% | - |
| Aug 3, 2026 | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | -2.67% | 272 |
| Jul 31, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.08% | - |
| Jul 30, 2026 | 35.40 | 37.20 | 35.40 | 37.10 | 37.10 | 3.63% | 136 |
| Jul 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jul 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.43% | - |
| Jul 27, 2026 | 36.70 | 37.10 | 36.70 | 37.10 | 37.10 | -2.37% | 250 |
| Jul 24, 2026 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | 1.60% | 30 |
| Jul 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Jul 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| Jul 21, 2026 | 36.70 | 38.10 | 36.70 | 37.60 | 37.60 | -1.05% | 408 |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Jul 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | 1 |
| Jul 16, 2026 | 40.50 | 40.50 | 37.80 | 37.80 | 37.80 | -6.20% | 50 |
| Jul 15, 2026 | 39.10 | 41.10 | 39.10 | 40.30 | 40.30 | 7.75% | 123 |
| Jul 14, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -4.10% | 66 |
| Jul 13, 2026 | 39.10 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 293 |