Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 17.65
-0.85 (-4.59%)
Feb 4, 2026, 5:35 PM CET
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -0.54% | 90 |
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.36% | 210 |
| Jan 29, 2026 | 17.90 | 18.35 | 17.90 | 18.35 | 18.35 | -0.81% | 995 |
| Jan 28, 2026 | 18.15 | 18.55 | 17.90 | 18.50 | 18.50 | -0.54% | 705 |
| Jan 27, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 1.36% | 450 |
| Jan 26, 2026 | 18.90 | 18.95 | 18.30 | 18.35 | 18.35 | -2.91% | 869 |
| Jan 23, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | -0.53% | 580 |
| Jan 19, 2026 | 18.00 | 19.00 | 17.80 | 19.00 | 19.00 | 1.06% | 2,084 |
| Jan 16, 2026 | 18.25 | 18.80 | 18.25 | 18.80 | 18.80 | 1.62% | 46 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.15 | 18.50 | 18.50 | 1.65% | 181 |
| Jan 14, 2026 | 18.15 | 18.60 | 18.15 | 18.20 | 18.20 | -2.15% | 1,160 |
| Jan 13, 2026 | 18.50 | 18.65 | 18.40 | 18.60 | 18.60 | 0.54% | 650 |
| Jan 12, 2026 | 18.30 | 19.00 | 18.30 | 18.50 | 18.50 | -1.07% | 1,002 |
| Jan 9, 2026 | 18.60 | 18.70 | 18.05 | 18.70 | 18.70 | -1.32% | 920 |
| Jan 8, 2026 | 19.00 | 19.00 | 18.45 | 18.95 | 18.95 | -1.81% | 1,710 |
| Jan 7, 2026 | 18.65 | 19.30 | 18.65 | 19.30 | 19.30 | 1.05% | 736 |
| Jan 5, 2026 | 19.15 | 19.20 | 18.60 | 19.10 | 19.10 | -0.52% | 4,785 |
| Jan 2, 2026 | 19.20 | 19.35 | 19.20 | 19.20 | 19.20 | 0.52% | 4,480 |
| Dec 30, 2025 | 19.00 | 19.30 | 18.30 | 19.10 | 19.10 | -0.26% | 7,391 |
| Dec 29, 2025 | 18.40 | 19.15 | 18.40 | 19.15 | 19.15 | 1.86% | 1,545 |
| Dec 23, 2025 | 18.65 | 18.80 | 18.55 | 18.80 | 18.80 | -1.05% | 1,122 |
| Dec 22, 2025 | 19.00 | 19.30 | 18.65 | 19.00 | 19.00 | -1.30% | 1,258 |
| Dec 19, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | - | 2,710 |
| Dec 18, 2025 | 18.90 | 19.25 | 18.90 | 19.25 | 19.25 | - | 110 |
| Dec 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 20 |
| Dec 16, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | - | 5,404 |
| Dec 15, 2025 | 19.00 | 19.45 | 19.00 | 19.25 | 19.25 | 0.79% | 1,170 |
| Dec 12, 2025 | 19.05 | 19.40 | 18.80 | 19.10 | 19.10 | -1.55% | 3,385 |
| Dec 11, 2025 | 19.00 | 19.45 | 19.00 | 19.40 | 19.40 | 1.04% | 3,469 |
| Dec 10, 2025 | 19.25 | 19.35 | 19.00 | 19.20 | 19.20 | -2.78% | 3,495 |
| Dec 9, 2025 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 2.86% | 50 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -2.54% | 66 |
| Dec 5, 2025 | 19.20 | 19.75 | 19.15 | 19.70 | 19.70 | - | 378 |
| Dec 4, 2025 | 19.80 | 19.80 | 19.00 | 19.70 | 19.70 | -0.25% | 970 |
| Dec 3, 2025 | 19.15 | 19.80 | 18.10 | 19.75 | 19.75 | 1.54% | 5,083 |
| Dec 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | 100 |
| Dec 1, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | -1.52% | 272 |
| Nov 28, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 0.25% | 95 |
| Nov 27, 2025 | 19.40 | 19.85 | 19.05 | 19.75 | 19.75 | -0.25% | 629 |
| Nov 26, 2025 | 19.60 | 19.80 | 19.25 | 19.80 | 19.80 | -1.00% | 2,130 |
| Nov 25, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 2.04% | 80 |
| Nov 24, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.51% | 450 |
| Nov 21, 2025 | 19.70 | 19.95 | 19.70 | 19.90 | 19.90 | -0.25% | 284 |
| Nov 20, 2025 | 20.00 | 20.10 | 19.60 | 19.95 | 19.95 | 0.25% | 790 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.25% | 420 |
| Nov 18, 2025 | 19.50 | 20.00 | 19.50 | 19.95 | 19.95 | - | 433 |
| Nov 17, 2025 | 19.70 | 20.00 | 19.70 | 19.95 | 19.95 | -0.25% | 546 |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 484 |
| Nov 13, 2025 | 19.35 | 20.00 | 19.30 | 20.00 | 20.00 | 0.76% | 1,364 |
| Nov 12, 2025 | 19.35 | 19.95 | 19.30 | 19.85 | 19.85 | -0.75% | 425 |