Definium Therapeutics, Inc. (FRA:MMQ0)
Germany · Delayed Price · Currency is EUR 19.20
-0.35 (-1.79%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:MMQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.10 | 20.10 | 19.40 | 19.55 | 19.55 | -4.17% | 477 |
| Jun 1, 2026 | 19.80 | 20.60 | 19.80 | 20.40 | 20.40 | 4.08% | 1,145 |
| May 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.26% | - |
| May 28, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.73% | - |
| May 27, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 4.12% | 1,556 |
| May 26, 2026 | 19.05 | 19.80 | 19.05 | 19.40 | 19.40 | 2.11% | 402 |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | - |
| May 22, 2026 | 19.10 | 19.45 | 19.10 | 19.45 | 19.45 | 1.57% | 206 |
| May 21, 2026 | 17.60 | 19.20 | 17.60 | 19.15 | 19.15 | 13.65% | 1,200 |
| May 20, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | - |
| May 19, 2026 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | -3.97% | 550 |
| May 18, 2026 | 18.00 | 18.00 | 17.50 | 17.65 | 17.65 | -3.02% | 6,250 |
| May 15, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -0.27% | 11 |
| May 14, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% | - |
| May 13, 2026 | 17.60 | 18.15 | 17.55 | 18.15 | 18.15 | 0.83% | 353 |
| May 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| May 11, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | - | 225 |
| May 8, 2026 | 19.45 | 19.45 | 18.80 | 18.80 | 18.80 | -3.34% | 381 |
| May 7, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.26% | - |
| May 6, 2026 | 18.65 | 19.40 | 18.65 | 19.40 | 19.40 | 2.37% | - |
| May 5, 2026 | 18.25 | 18.95 | 18.25 | 18.95 | 18.95 | 4.41% | 10 |
| May 4, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 5.52% | - |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.10% | - |
| Apr 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.31% | - |
| Apr 28, 2026 | 18.25 | 18.25 | 17.35 | 17.35 | 17.35 | -7.22% | 89 |
| Apr 27, 2026 | 19.65 | 19.70 | 18.70 | 18.70 | 18.70 | -2.35% | 254 |
| Apr 24, 2026 | 20.10 | 20.10 | 19.15 | 19.15 | 19.15 | -4.73% | 431 |
| Apr 23, 2026 | 19.30 | 20.10 | 19.30 | 20.10 | 20.10 | 2.03% | 300 |
| Apr 22, 2026 | 19.95 | 21.20 | 19.60 | 19.70 | 19.70 | -7.08% | 1,900 |
| Apr 21, 2026 | 20.60 | 21.20 | 20.40 | 21.20 | 21.20 | 8.72% | 466 |
| Apr 20, 2026 | 23.00 | 23.00 | 19.45 | 19.50 | 19.50 | 3.45% | 851 |
| Apr 17, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.01% | 20 |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Apr 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 11 |
| Apr 13, 2026 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | 4.68% | 381 |
| Apr 10, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.63% | 7 |
| Apr 9, 2026 | 17.70 | 18.45 | 17.70 | 18.45 | 18.45 | 5.43% | 410 |
| Apr 8, 2026 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | 1.16% | 200 |
| Apr 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Apr 2, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 15.02% | 2,000 |
| Apr 1, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 5.39% | - |
| Mar 31, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% | - |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -7.08% | - |
| Mar 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | - |
| Mar 26, 2026 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | 9.70% | 26 |
| Mar 25, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.17% | - |
| Mar 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 23, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -6.42% | 60 |
| Mar 20, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 9.36% | 18 |