MOLOGEN Lifescience AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Aug 5, 2026, 10:44 AM CET
MOLOGEN Lifescience AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | - |
| Aug 3, 2026 | 1.80 | 2.60 | 1.80 | 2.60 | 2.60 | -7.14% | 23 |
| Jul 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -21.35% | - |
| Jul 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 17, 2026 | 3.00 | 3.56 | 3.00 | 3.56 | 3.56 | -11.00% | 20 |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 42.86% | 300 |
| Jul 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 70 |
| Jul 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 2, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -30.00% | 100 |
| Jul 1, 2026 | 2.80 | 4.00 | 2.80 | 4.00 | 4.00 | 42.86% | 100 |
| Jun 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | - |
| Jun 25, 2026 | 2.80 | 4.00 | 2.80 | 4.00 | 4.00 | 42.86% | 100 |
| Jun 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Jun 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | - |
| Jun 19, 2026 | 2.80 | 4.00 | 2.80 | 4.00 | 4.00 | 42.86% | 99 |
| Jun 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -20.00% | - |
| Jun 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -22.22% | - |
| Jun 10, 2026 | 2.80 | 4.50 | 2.80 | 4.50 | 4.50 | 60.71% | 200 |
| Jun 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -17.65% | - |
| Jun 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -22.73% | - |
| Jun 2, 2026 | 2.80 | 4.40 | 2.80 | 4.40 | 4.40 | 76.00% | 35 |
| Jun 1, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -10.71% | - |
| May 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| May 28, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 10 |