Marinomed Biotech AG (VIE:MARI)
Austria · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Aug 27, 2026, 1:30 PM CET
Marinomed Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 50 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 270 |
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 1,872 |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 1,100 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 78 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 2,600 |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 90 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 400 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 1,000 |
| Aug 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 250 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -12.96% | 1,701 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 2,650 |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 1,500 |
| Aug 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,350 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 1,000 |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 1,000 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 1,500 |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.71% | 1,290 |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | 400 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 294 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,547 |
| Jul 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,263 |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 1,187 |
| Jul 21, 2026 | 5.10 | 5.75 | 5.00 | 5.75 | 5.75 | 16.87% | 7,186 |
| Jul 20, 2026 | 4.20 | 5.05 | 4.20 | 4.92 | 4.92 | 29.47% | 8,411 |
| Jul 17, 2026 | 4.42 | 4.62 | 2.20 | 3.80 | 3.80 | -57.54% | 20,006 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 21 |
| Jul 15, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 2.87% | 375 |
| Jul 14, 2026 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 572 |
| Jul 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | 150 |
| Jul 10, 2026 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 4.57% | 823 |
| Jul 9, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -7.41% | 1,098 |
| Jul 8, 2026 | 9.40 | 9.45 | 9.00 | 9.45 | 9.45 | - | 2,257 |
| Jul 6, 2026 | 9.50 | 9.50 | 9.00 | 9.45 | 9.45 | -1.56% | 1,195 |
| Jul 3, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | -3.52% | 720 |
| Jun 30, 2026 | 9.70 | 9.95 | 9.20 | 9.95 | 9.95 | 8.74% | 4,298 |
| Jun 29, 2026 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | -0.54% | 473 |
| 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 |