Skip to main content
Arnoldo Mondadori Editore S.p.A. (FRA:MDD)
Germany flag Germany · Delayed Price · Currency is EUR
1.990
+0.018 (0.91%)
At close: Dec 4, 2025

Arnoldo Mondadori Editore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.981.981.981.981.98-0.40%-
Dec 4, 20251.991.991.991.991.990.91%-
Dec 3, 20251.971.971.971.971.97-0.70%-
Dec 2, 20251.991.991.991.991.99-4.06%-
Dec 1, 20252.002.072.002.072.072.99%1,389
Nov 28, 20252.012.012.012.012.011.52%-
Nov 27, 20251.981.981.981.981.98-0.50%-
Nov 26, 20251.991.991.991.991.990.91%-
Nov 25, 20251.971.971.971.971.97-4.04%-
Nov 24, 20251.942.061.942.062.061.99%1,365
Nov 21, 20252.022.022.022.021.95--
Nov 20, 20252.022.022.022.021.950.75%-
Nov 19, 20252.002.002.002.001.93-0.25%-
Nov 18, 20252.012.012.012.011.94-0.50%-
Nov 17, 20252.022.022.022.021.95-1.95%-
Nov 14, 20252.062.062.062.061.980.49%-
Nov 13, 20252.052.052.052.051.97--
Nov 12, 20252.052.052.052.051.970.74%-
Nov 11, 20252.032.032.032.031.96-3.56%-
Nov 10, 20252.022.112.022.112.034.47%1,273
Nov 7, 20252.022.022.022.021.95-0.74%-
Nov 6, 20252.032.032.032.031.960.25%-
Nov 5, 20252.032.032.032.031.95--
Nov 4, 20252.032.032.032.031.95-4.93%-
Nov 3, 20252.032.132.032.132.064.93%2,251
Oct 31, 20252.032.032.032.031.96-0.49%-
Oct 30, 20252.042.042.042.041.97-1.69%-
Oct 29, 20252.082.082.082.082.00-3.49%-
Oct 28, 20252.052.152.052.152.080.23%1,932
Oct 27, 20252.072.152.072.152.072.88%28
Oct 24, 20252.092.092.092.092.010.24%-
Oct 23, 20252.082.082.082.082.010.73%-
Oct 22, 20252.072.072.072.071.990.24%-
Oct 21, 20252.062.062.062.061.99-4.85%-
Oct 20, 20252.072.172.072.172.093.10%5,618
Oct 17, 20252.042.102.042.102.033.45%200
Oct 16, 20252.032.032.032.031.96-1.93%-
Oct 15, 20252.072.072.072.072.00--
Oct 14, 20252.072.072.072.072.00-0.24%-
Oct 13, 20252.082.082.082.082.00-5.25%-
Oct 10, 20252.102.192.102.192.113.79%1,200
Oct 9, 20252.112.112.112.112.04-0.47%-
Oct 8, 20252.122.122.122.122.051.44%-
Oct 7, 20252.092.092.092.092.02-0.95%-
Oct 6, 20252.112.112.112.112.040.72%-
Oct 3, 20252.102.102.102.102.021.21%-
Oct 2, 20252.072.072.072.072.00-4.17%-
Oct 1, 20252.252.252.162.162.084.60%6,400
Sep 30, 20252.072.072.072.071.99-0.72%-
Sep 29, 20252.082.082.082.082.010.24%-
Sep 26, 20252.082.082.082.082.000.24%-
Sep 25, 20252.072.072.072.072.00--
Sep 24, 20252.072.072.072.072.000.73%-
Sep 23, 20252.062.062.062.061.98-3.29%-
Sep 22, 20252.062.132.062.132.054.68%1,500
Sep 19, 20252.032.032.032.031.96-0.49%-
Sep 18, 20252.042.042.042.041.97-1.92%-
Sep 17, 20252.062.082.062.082.011.71%3,830
Sep 16, 20252.052.052.052.051.97-0.97%-
Sep 15, 20252.072.072.072.071.99-0.48%-
Sep 12, 20252.042.082.042.082.002.98%60
Sep 11, 20252.022.022.022.021.95-0.74%-
Sep 10, 20252.032.032.032.031.960.74%-
Sep 9, 20252.022.022.022.021.95-0.98%-
Sep 8, 20252.042.042.042.041.96-0.97%-
Sep 5, 20252.062.062.062.061.981.99%-
Sep 4, 20252.022.022.022.021.95--
Sep 3, 20252.022.022.022.021.95-1.95%-
Sep 2, 20252.062.062.062.061.98-1.44%3,113
Sep 1, 20252.022.092.022.092.01-0.71%3,113
Aug 29, 20252.032.102.032.102.032.94%500
Aug 28, 20252.042.042.042.041.97-0.24%-
Aug 27, 20252.052.052.052.051.97--
Aug 26, 20252.052.052.052.051.970.25%-
Aug 25, 20252.042.042.042.041.971.75%-
Aug 22, 20252.012.012.012.011.94--
Aug 21, 20252.012.012.012.011.94-0.50%-
Aug 20, 20252.022.022.022.021.951.46%-
Aug 19, 20251.991.991.991.991.921.22%-
Aug 18, 20251.961.961.961.961.89-6.79%-
Aug 15, 20251.992.111.992.112.035.99%1,000
Aug 14, 20251.991.991.991.991.920.71%-
Aug 13, 20251.971.971.971.971.900.31%-
Aug 12, 20251.971.971.971.971.90--
Aug 11, 20251.971.971.971.971.901.03%-
Aug 8, 20251.951.951.951.951.88-4.37%1,000
Aug 7, 20251.942.041.942.041.964.90%1,000
Aug 6, 20251.941.941.941.941.87-0.82%-
Aug 5, 20251.961.961.961.961.890.82%-
Aug 4, 20251.941.941.941.941.87-0.82%-
Aug 1, 20251.961.961.961.961.890.72%-
Jul 31, 20251.941.941.941.941.87-4.80%-
Jul 30, 20251.982.041.982.041.97-0.49%3,936
Jul 29, 20251.942.051.942.051.984.49%5,000
Jul 28, 20251.961.961.961.961.89-2.39%-
Jul 25, 20252.012.012.012.011.94-3.37%-
Jul 24, 20252.082.082.082.082.010.48%-
Jul 23, 20252.072.072.072.072.00-3.04%-
Jul 22, 20252.052.142.052.142.063.89%291
Jul 21, 20252.062.062.062.061.98-0.72%-