Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 20.00
+0.15 (0.76%)
Oct 24, 2025, 7:57 AM CET
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.40 | 20.00 | 19.30 | 20.00 | 20.00 | 0.76% | 546 |
| Oct 22, 2025 | 19.60 | 19.90 | 19.40 | 19.85 | 19.85 | -1.24% | 141 |
| Oct 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Oct 20, 2025 | 20.10 | 20.10 | 19.55 | 20.10 | 20.10 | - | 560 |
| Oct 17, 2025 | 20.00 | 20.10 | 19.70 | 20.10 | 20.10 | 1.01% | 900 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.40 | 19.90 | 19.90 | -0.25% | 163 |
| Oct 15, 2025 | 19.40 | 20.00 | 19.40 | 19.95 | 19.95 | -0.25% | 390 |
| Oct 14, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 440 |
| Oct 13, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 1.27% | 616 |
| Oct 10, 2025 | 19.85 | 19.85 | 19.20 | 19.75 | 19.75 | 0.25% | 145 |
| Oct 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.76% | 50 |
| Oct 8, 2025 | 19.00 | 19.85 | 19.00 | 19.85 | 19.85 | 0.25% | 127 |
| Oct 7, 2025 | 19.40 | 19.90 | 18.90 | 19.80 | 19.80 | -0.75% | 2,503 |
| Oct 6, 2025 | 19.20 | 19.95 | 19.20 | 19.95 | 19.95 | 0.25% | 780 |
| 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 |