Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 14.20
+0.10 (0.71%)
At close: Mar 27, 2026
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.20 | 14.20 | 13.80 | 14.00 | - | -0.71% | 571 |
| Mar 26, 2026 | 13.40 | 14.10 | 13.10 | 14.10 | 14.10 | 1.44% | 3,584 |
| Mar 25, 2026 | 13.50 | 13.90 | 13.20 | 13.90 | 13.90 | -0.71% | 2,610 |
| Mar 24, 2026 | 14.20 | 14.20 | 13.55 | 14.00 | 14.00 | -1.75% | 2,316 |
| Mar 23, 2026 | 13.00 | 14.45 | 13.00 | 14.25 | 14.20 | -5.00% | 10,489 |
| Mar 20, 2026 | 16.20 | 16.20 | 14.65 | 15.00 | 14.95 | -10.71% | 3,425 |
| Mar 19, 2026 | 16.60 | 16.80 | 16.20 | 16.80 | 16.74 | -2.33% | 1,346 |
| Mar 17, 2026 | 17.20 | 17.50 | 16.90 | 17.20 | 17.14 | -1.71% | 1,738 |
| Mar 16, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.44 | - | 224 |
| Mar 13, 2026 | 17.30 | 17.50 | 17.15 | 17.50 | 17.44 | -1.69% | 1,287 |
| Mar 12, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.74 | 1.71% | 1,046 |
| Mar 11, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.44 | 2.94% | 1,860 |
| Mar 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | -0.58% | 7 |
| Mar 9, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.04 | 0.59% | 127 |
| Mar 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | -4.23% | 3,100 |
| Mar 4, 2026 | 16.00 | 17.75 | 15.50 | 17.75 | 17.69 | 7.25% | 2,114 |
| Mar 3, 2026 | 17.45 | 17.45 | 15.50 | 16.55 | 16.49 | -5.16% | 1,988 |
| Mar 2, 2026 | 17.25 | 17.45 | 17.25 | 17.45 | 17.39 | -1.13% | 270 |
| Feb 27, 2026 | 17.70 | 17.70 | 17.50 | 17.65 | 17.59 | -3.55% | 3,320 |
| Feb 26, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.24 | 3.39% | 620 |
| Feb 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -0.28% | 1 |
| Feb 24, 2026 | 18.00 | 18.20 | 17.50 | 17.75 | 17.69 | -0.28% | 1,633 |
| Feb 23, 2026 | 17.80 | 17.80 | 17.50 | 17.80 | 17.74 | 0.28% | 43 |
| Feb 20, 2026 | 17.50 | 17.80 | 17.50 | 17.75 | 17.69 | -0.28% | 72 |
| Feb 19, 2026 | 17.80 | 17.95 | 17.80 | 17.80 | 17.74 | - | 335 |
| Feb 18, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.74 | - | 550 |
| Feb 16, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.74 | - | 1,146 |
| Feb 11, 2026 | 17.40 | 18.00 | 17.15 | 17.80 | 17.74 | - | 201 |
| Feb 10, 2026 | 17.15 | 17.80 | 17.15 | 17.80 | 17.74 | 1.71% | 312 |
| Feb 9, 2026 | 17.50 | 17.90 | 17.15 | 17.50 | 17.44 | -0.57% | 2,375 |
| Feb 6, 2026 | 17.80 | 18.00 | 17.60 | 17.60 | 17.54 | -1.68% | 335 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.84 | 1.42% | 30 |
| Feb 4, 2026 | 17.70 | 18.00 | 17.65 | 17.65 | 17.59 | -4.59% | 529 |
| Feb 2, 2026 | 18.60 | 18.60 | 18.20 | 18.50 | 18.44 | -0.54% | 90 |
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.53 | 1.36% | 210 |
| Jan 29, 2026 | 17.90 | 18.35 | 17.90 | 18.35 | 18.29 | -0.81% | 995 |
| Jan 28, 2026 | 18.15 | 18.55 | 17.90 | 18.50 | 18.44 | -0.54% | 705 |
| Jan 27, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.53 | 1.36% | 450 |
| Jan 26, 2026 | 18.90 | 18.95 | 18.30 | 18.35 | 18.29 | -2.91% | 869 |
| Jan 23, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.83 | -0.53% | 580 |
| Jan 19, 2026 | 18.00 | 19.00 | 17.80 | 19.00 | 18.93 | 1.06% | 2,084 |
| Jan 16, 2026 | 18.25 | 18.80 | 18.25 | 18.80 | 18.73 | 1.62% | 46 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.15 | 18.50 | 18.44 | 1.65% | 181 |
| Jan 14, 2026 | 18.15 | 18.60 | 18.15 | 18.20 | 18.14 | -2.15% | 1,160 |
| Jan 13, 2026 | 18.50 | 18.65 | 18.40 | 18.60 | 18.53 | 0.54% | 650 |
| Jan 12, 2026 | 18.30 | 19.00 | 18.30 | 18.50 | 18.44 | -1.07% | 1,002 |
| Jan 9, 2026 | 18.60 | 18.70 | 18.05 | 18.70 | 18.63 | -1.32% | 920 |
| Jan 8, 2026 | 19.00 | 19.00 | 18.45 | 18.95 | 18.88 | -1.81% | 1,710 |
| Jan 7, 2026 | 18.65 | 19.30 | 18.65 | 19.30 | 19.23 | 1.05% | 736 |
| Jan 5, 2026 | 19.15 | 19.20 | 18.60 | 19.10 | 19.03 | -0.52% | 4,785 |