Modern Dental Group Limited (FRA:1MD)
Germany
· Delayed Price · Currency is EUR 0.540
-0.010 (-1.82%)
At close: Nov 28, 2025
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Dec 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Dec 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Dec 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | - |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Nov 24, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 425 |
| Nov 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.98% | - |
| Nov 20, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 9.35% | 2,788 |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | - |
| Nov 17, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 8.26% | 850 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -8.26% | - |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.08% | 17 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.42% | - |
| Nov 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36% | - |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.61% | - |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | - |
| Oct 30, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.31% | 320 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Oct 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Oct 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Oct 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.13% | - |
| Oct 21, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.03% | 490 |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Oct 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Oct 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Oct 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | - |
| Oct 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.20% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.39% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Oct 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | - |
| Sep 22, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 8.11% | 2,093 |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Sep 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.98% | - |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | - |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -2.50% | - |
| Sep 8, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.59 | 5.26% | 4,802 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.88% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 0.89% | - |
| Sep 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 0.90% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -1.77% | - |
| Sep 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | -1.74% | - |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 2.68% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -3.45% | - |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -0.85% | - |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 0.86% | - |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.87% | - |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -1.71% | - |
| Aug 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 17.94% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.80% | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.99% | - |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 3.06% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |
| Aug 8, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.48 | 4.74% | 2,000 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.43% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.67% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | - |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.22% | - |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.75% | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.69% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.33% | - |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 3.20% | - |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.79% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | - |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.45% | - |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 4.69% | - |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.84% | - |