Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 11.00
+0.20 (1.85%)
Jun 5, 2026, 5:37 PM CET
Marinomed Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 12.90 | 13.70 | 12.70 | 13.70 | 13.70 | 6.20% | 6,279 |
| Apr 10, 2026 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | -5.15% | 5,040 |
| Apr 9, 2026 | 13.80 | 13.80 | 13.20 | 13.60 | 13.60 | -1.45% | 6,466 |
| Apr 8, 2026 | 13.60 | 14.10 | 13.20 | 13.80 | 13.80 | -2.13% | 6,473 |
| Apr 7, 2026 | 14.10 | 14.10 | 13.30 | 14.10 | 14.10 | -1.40% | 6,151 |
| Apr 2, 2026 | 14.00 | 14.35 | 13.90 | 14.30 | 14.30 | -0.35% | 3,803 |
| Apr 1, 2026 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | -1.37% | 2,649 |
| Mar 31, 2026 | 14.05 | 14.55 | 14.05 | 14.55 | 14.55 | 0.69% | 157 |
| Mar 30, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 1.76% | 794 |
| Mar 27, 2026 | 14.20 | 14.20 | 13.75 | 14.20 | 14.20 | 0.71% | 1,774 |
| 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 | -1.41% | 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 |