MOLOGEN Lifescience AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.960
+0.160 (5.71%)
At close: Aug 26, 2026
MOLOGEN Lifescience AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 5.71% | 300 |
| Aug 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 | - | - |