Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 19.90
-0.05 (-0.25%)
Oct 3, 2025, 5:35 PM CET
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | -0.25% | 345 |
| Oct 2, 2025 | 19.40 | 19.95 | 18.20 | 19.95 | 19.95 | - | 1,284 |
| Oct 1, 2025 | 19.35 | 19.95 | 19.35 | 19.95 | 19.95 | - | 487 |
| Sep 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Sep 29, 2025 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 1.01% | 260 |
| Sep 26, 2025 | 19.45 | 19.75 | 19.40 | 19.75 | 19.75 | -0.25% | 366 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% | 853 |
| Sep 24, 2025 | 19.90 | 19.95 | 19.40 | 19.95 | 19.95 | - | 993 |
| Sep 23, 2025 | 19.85 | 19.95 | 19.20 | 19.95 | 19.95 | 0.76% | 495 |
| Sep 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.33% | 80 |
| Sep 19, 2025 | 19.75 | 19.75 | 19.10 | 19.35 | 19.35 | -2.27% | 1,550 |
| Sep 18, 2025 | 19.30 | 19.80 | 19.15 | 19.80 | 19.80 | 1.02% | 1,864 |
| Sep 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.75% | 726 |
| Sep 16, 2025 | 19.50 | 19.95 | 19.15 | 19.95 | 19.95 | -0.75% | 1,486 |
| Sep 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | 30 |
| Sep 11, 2025 | 19.55 | 19.95 | 19.55 | 19.90 | 19.90 | -0.25% | 90 |
| Sep 10, 2025 | 19.65 | 20.20 | 19.65 | 19.95 | 19.95 | 0.25% | 2,100 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.40 | 19.90 | 19.90 | -1.97% | 755 |
| Sep 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 260 |
| Sep 5, 2025 | 19.65 | 20.00 | 19.20 | 20.00 | 20.00 | - | 470 |
| Sep 4, 2025 | 19.95 | 20.00 | 19.25 | 20.00 | 20.00 | - | 1,050 |
| Sep 3, 2025 | 19.35 | 20.00 | 19.30 | 20.00 | 20.00 | - | 627 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 350 |
| Sep 1, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.25% | 450 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - | 500 |
| Aug 28, 2025 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 0.25% | 600 |
| Aug 27, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | -0.25% | 1,530 |
| Aug 26, 2025 | 19.85 | 19.95 | 19.85 | 19.95 | 19.95 | 0.76% | 60 |
| Aug 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Aug 22, 2025 | 19.80 | 19.80 | 19.15 | 19.80 | 19.80 | - | 1,060 |
| Aug 21, 2025 | 19.85 | 20.50 | 19.50 | 19.80 | 19.80 | -3.41% | 2,454 |
| Aug 20, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | -0.97% | 205 |
| Aug 19, 2025 | 19.95 | 21.00 | 19.60 | 20.70 | 20.70 | 5.61% | 753 |
| Aug 18, 2025 | 19.00 | 19.60 | 18.90 | 19.60 | 19.60 | 2.89% | 1,304 |
| Aug 15, 2025 | 19.05 | 19.10 | 19.05 | 19.05 | 19.05 | -4.51% | 150 |
| Aug 14, 2025 | 20.70 | 20.70 | 19.20 | 19.95 | 19.95 | -0.25% | 2,289 |
| Aug 13, 2025 | 20.30 | 20.40 | 19.95 | 20.00 | 20.00 | -3.85% | 1,465 |
| Aug 12, 2025 | 20.70 | 20.80 | 20.10 | 20.80 | 20.80 | 1.46% | 600 |
| Aug 11, 2025 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | -1.44% | 860 |
| Aug 8, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 230 |
| Aug 7, 2025 | 20.30 | 20.70 | 20.10 | 20.70 | 20.70 | -1.43% | 550 |
| Aug 6, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 360 |
| Aug 5, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | -0.48% | 430 |
| Aug 4, 2025 | 20.30 | 20.90 | 19.95 | 20.90 | 20.90 | - | 3,159 |
| Aug 1, 2025 | 20.30 | 20.90 | 20.30 | 20.90 | 20.90 | -0.48% | 82 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.30 | 21.00 | 21.00 | - | 99 |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 502 |
| Jul 29, 2025 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 4.50% | 1,210 |
| Jul 28, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.25% | 2,618 |