Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 20.80
-0.10 (-0.48%)
Aug 5, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 19.30 | 19.95 | 19.30 | 19.95 | 19.95 | - | 250 |
| Jul 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 500 |
| Jul 23, 2025 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | - | 700 |
| Jul 22, 2025 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 0.25% | 378 |
| Jul 21, 2025 | 18.80 | 19.95 | 18.80 | 19.90 | 19.90 | -0.25% | 498 |
| Jul 18, 2025 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 110 |
| Jul 17, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 3.09% | 960 |
| Jul 16, 2025 | 19.10 | 19.40 | 18.85 | 19.40 | 19.40 | -0.51% | 1,634 |
| Jul 15, 2025 | 19.00 | 19.50 | 18.95 | 19.50 | 19.50 | 2.63% | 2,146 |
| Jul 14, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | - | 73 |
| Jul 11, 2025 | 19.50 | 19.50 | 18.10 | 19.00 | 19.00 | -2.56% | 970 |
| Jul 10, 2025 | 19.40 | 19.80 | 19.10 | 19.50 | 19.50 | - | 1,300 |
| Jul 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 250 |
| Jul 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | 150 |
| Jul 7, 2025 | 19.30 | 19.45 | 18.80 | 19.45 | 19.45 | 1.04% | 485 |
| Jul 4, 2025 | 18.80 | 19.25 | 18.80 | 19.25 | 19.25 | -1.79% | 120 |
| Jul 3, 2025 | 19.20 | 19.60 | 19.05 | 19.60 | 19.60 | 0.51% | 890 |
| Jul 2, 2025 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 0.26% | 100 |
| Jul 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 42 |
| Jun 30, 2025 | 19.50 | 19.50 | 18.85 | 19.45 | 19.45 | -0.26% | 694 |
| Jun 27, 2025 | 19.20 | 19.50 | 18.70 | 19.50 | 19.50 | 1.83% | 1,262 |
| Jun 26, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.26% | 912 |
| Jun 25, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | 870 |
| Jun 24, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 1,860 |
| Jun 23, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 100 |
| Jun 20, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -1.58% | 673 |
| Jun 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 70 |
| Jun 17, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 3.26% | 1,501 |
| Jun 16, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.54% | 350 |
| Jun 13, 2025 | 18.45 | 18.50 | 18.20 | 18.50 | 18.50 | 2.78% | 1,459 |
| Jun 12, 2025 | 18.55 | 18.55 | 17.50 | 18.00 | 18.00 | -5.26% | 17,272 |
| Jun 11, 2025 | 18.95 | 19.00 | 18.15 | 19.00 | 19.00 | 5.56% | 1,346 |
| Jun 10, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 1,012 |
| Jun 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 537 |
| Jun 6, 2025 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | 0.53% | 2,681 |
| Jun 5, 2025 | 17.50 | 19.10 | 17.50 | 18.90 | 18.90 | 6.18% | 2,704 |
| Jun 4, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 695 |
| Jun 3, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 1,335 |
| Jun 2, 2025 | 15.95 | 17.00 | 15.95 | 17.00 | 17.00 | 3.03% | 2,112 |
| May 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 90 |
| May 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 28, 2025 | 15.60 | 16.55 | 15.60 | 16.50 | 16.50 | 6.45% | 2,700 |