Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 9.20
-0.05 (-0.54%)
Jun 26, 2026, 5:35 PM CET
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.90 | 9.20 | 8.70 | 9.20 | 9.20 | -0.54% | 1,719 |
| Jun 25, 2026 | 9.00 | 9.25 | 8.90 | 9.25 | 9.25 | 2.78% | 2,140 |
| Jun 24, 2026 | 9.20 | 9.25 | 9.00 | 9.00 | 9.00 | -2.17% | 2,516 |
| Jun 23, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 63 |
| Jun 22, 2026 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | -3.19% | 667 |
| Jun 19, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 0.53% | 857 |
| Jun 18, 2026 | 9.35 | 9.35 | 9.00 | 9.35 | 9.35 | -1.06% | 804 |
| Jun 17, 2026 | 9.55 | 9.55 | 9.35 | 9.45 | 9.45 | -1.05% | 271 |
| Jun 16, 2026 | 10.00 | 10.10 | 9.15 | 9.55 | 9.55 | -5.45% | 6,165 |
| Jun 15, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -4.72% | 2,308 |
| Jun 12, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 1,213 |
| Jun 11, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | - | 130 |
| Jun 10, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | - | 140 |
| Jun 9, 2026 | 9.95 | 10.40 | 9.65 | 10.40 | 10.40 | 0.97% | 1,756 |
| Jun 8, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -6.36% | 1,560 |
| Jun 5, 2026 | 11.20 | 11.20 | 10.20 | 11.00 | 11.00 | 1.85% | 4,675 |
| Jun 4, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -3.57% | 1,279 |
| Jun 3, 2026 | 10.70 | 11.20 | 10.60 | 11.20 | 11.20 | 4.67% | 2,019 |
| Jun 2, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | 7.00% | 3,236 |
| Jun 1, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 0.50% | 175 |
| May 29, 2026 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | -0.50% | 142 |
| May 28, 2026 | 10.20 | 10.50 | 9.65 | 10.00 | 10.00 | 1.52% | 3,332 |
| May 27, 2026 | 9.60 | 10.20 | 9.60 | 9.85 | 9.85 | 2.60% | 1,988 |
| May 26, 2026 | 9.55 | 9.60 | 9.35 | 9.60 | 9.60 | - | 531 |
| May 22, 2026 | 9.85 | 9.85 | 9.10 | 9.60 | 9.60 | -2.54% | 4,117 |
| May 21, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | - | 404 |
| May 20, 2026 | 9.80 | 9.85 | 9.40 | 9.85 | 9.85 | -1.01% | 6,986 |
| May 19, 2026 | 9.85 | 10.00 | 9.80 | 9.95 | 9.95 | 1.02% | 1,531 |
| May 18, 2026 | 9.70 | 10.10 | 9.60 | 9.85 | 9.85 | -1.50% | 2,940 |
| May 15, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 2,718 |
| May 13, 2026 | 10.00 | 10.30 | 9.80 | 10.00 | 10.00 | - | 17,698 |
| May 12, 2026 | 9.85 | 10.30 | 9.80 | 10.00 | 10.00 | -0.99% | 5,347 |
| May 11, 2026 | 10.90 | 10.90 | 9.50 | 10.10 | 10.10 | -7.34% | 14,643 |
| May 8, 2026 | 11.00 | 11.00 | 10.20 | 10.90 | 10.90 | -1.80% | 3,527 |
| May 7, 2026 | 10.90 | 11.60 | 10.50 | 11.10 | 11.10 | 3.74% | 10,526 |
| May 6, 2026 | 9.25 | 10.70 | 9.25 | 10.70 | 10.70 | 12.63% | 15,627 |
| May 5, 2026 | 10.80 | 10.80 | 8.60 | 9.50 | 9.50 | -17.39% | 34,092 |
| May 4, 2026 | 12.50 | 12.50 | 11.40 | 11.50 | 11.50 | -10.85% | 8,025 |
| Apr 30, 2026 | 12.90 | 12.90 | 12.50 | 12.90 | 12.90 | -1.53% | 3,115 |
| Apr 29, 2026 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -4.38% | 7,642 |
| Apr 28, 2026 | 13.30 | 13.70 | 13.10 | 13.70 | 13.70 | 3.01% | 2,421 |
| Apr 27, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | -2.92% | 2,753 |
| Apr 24, 2026 | 13.40 | 13.70 | 13.10 | 13.70 | 13.70 | - | 4,197 |
| Apr 23, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | - | 720 |
| Apr 22, 2026 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 176 |
| Apr 21, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.84% | 520 |
| Apr 20, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | 676 |
| Apr 17, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | - | 534 |
| Apr 15, 2026 | 13.70 | 13.80 | 13.30 | 13.80 | 13.80 | 0.73% | 667 |
| Apr 14, 2026 | 13.70 | 14.00 | 13.20 | 13.70 | 13.70 | - | 7,794 |