Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 17.65
-0.65 (-3.55%)
At close: Feb 27, 2026
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.70 | 17.70 | 17.50 | 17.65 | 17.65 | -3.55% | 3,320 |
| Feb 26, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | 620 |
| Feb 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% | 1 |
| Feb 24, 2026 | 18.00 | 18.20 | 17.50 | 17.75 | 17.75 | -0.28% | 1,633 |
| Feb 23, 2026 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | 0.28% | 43 |
| Feb 20, 2026 | 17.50 | 17.80 | 17.50 | 17.75 | 17.75 | -0.28% | 72 |
| Feb 19, 2026 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | - | 335 |
| Feb 18, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | - | 550 |
| Feb 16, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 1,146 |
| Feb 11, 2026 | 17.40 | 18.00 | 17.15 | 17.80 | 17.80 | - | 201 |
| Feb 10, 2026 | 17.15 | 17.80 | 17.15 | 17.80 | 17.80 | 1.71% | 312 |
| Feb 9, 2026 | 17.50 | 17.90 | 17.15 | 17.50 | 17.50 | -0.57% | 2,375 |
| Feb 6, 2026 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.68% | 335 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 1.42% | 30 |
| Feb 4, 2026 | 17.70 | 18.00 | 17.65 | 17.65 | 17.65 | -4.59% | 529 |
| 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 |