Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 18.80
-0.20 (-1.05%)
At close: Dec 23, 2025
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | 100 |
| Dec 1, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | -1.52% | 272 |
| Nov 28, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 0.25% | 95 |
| Nov 27, 2025 | 19.40 | 19.85 | 19.05 | 19.75 | 19.75 | -0.25% | 629 |
| Nov 26, 2025 | 19.60 | 19.80 | 19.25 | 19.80 | 19.80 | -1.00% | 2,130 |
| Nov 25, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 2.04% | 80 |
| Nov 24, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.51% | 450 |
| Nov 21, 2025 | 19.70 | 19.95 | 19.70 | 19.90 | 19.90 | -0.25% | 284 |
| Nov 20, 2025 | 20.00 | 20.10 | 19.60 | 19.95 | 19.95 | 0.25% | 790 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.25% | 420 |
| Nov 18, 2025 | 19.50 | 20.00 | 19.50 | 19.95 | 19.95 | - | 433 |
| Nov 17, 2025 | 19.70 | 20.00 | 19.70 | 19.95 | 19.95 | -0.25% | 546 |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 484 |
| Nov 13, 2025 | 19.35 | 20.00 | 19.30 | 20.00 | 20.00 | 0.76% | 1,364 |
| Nov 12, 2025 | 19.35 | 19.95 | 19.30 | 19.85 | 19.85 | -0.75% | 425 |
| Nov 11, 2025 | 19.95 | 20.00 | 19.30 | 20.00 | 20.00 | - | 195 |
| Nov 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 30 |
| Nov 7, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.99% | 180 |
| Nov 5, 2025 | 20.00 | 20.20 | 19.45 | 20.20 | 20.20 | -0.98% | 475 |
| Nov 4, 2025 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | -1.45% | 110 |
| Nov 3, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | -0.48% | 220 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | -0.95% | 1,431 |
| Oct 30, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 853 |
| Oct 29, 2025 | 20.50 | 20.50 | 19.85 | 20.50 | 20.50 | - | 417 |
| Oct 28, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 160 |
| Oct 27, 2025 | 19.80 | 20.50 | 19.70 | 20.40 | 20.40 | 4.62% | 1,320 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 365 |
| 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 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 |