Monash IVF Group Limited (FRA:MIS)
Germany
· Delayed Price · Currency is EUR 0.450
-0.024 (-5.06%)
Last updated: Dec 5, 2025, 8:03 AM CET
Monash IVF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.72% | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.10% | - |
| Dec 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.03% | 600 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Nov 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.72% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.52% | 500 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 50.63% | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.95% | - |
| Nov 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.66% | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.45% | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.17% | - |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.33% | - |
| Nov 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Nov 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.66% | - |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.98% | - |
| Oct 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.47% | 109 |
| Oct 27, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 4.62% | 3,000 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | - |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.03% | - |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.17% | - |
| Oct 20, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 14.14% | 3,040 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.54% | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.02% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.79% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.62% | - |
| Oct 10, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.32% | 1,550 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 5,300 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,000 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 100 |
| Oct 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.16% | 100 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 100 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | - |
| Oct 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.70% | - |
| Sep 30, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.00% | 250 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.34% | - |
| Sep 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.52% | - |
| Sep 25, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 8.62% | 1,000 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.94% | - |
| Sep 23, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.00% | 500 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.23% | - |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.14% | - |
| Sep 16, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | - | 350 |
| Sep 15, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 11.30% | 120 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -13.59% | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 13.19% | 100 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.67% | - |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.17% | - |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.91% | - |
| Sep 3, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -0.49% | 256 |
| Sep 2, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 9.73% | 600 |
| Sep 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.65% | - |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.40% | - |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.03% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -13.46% | - |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.96% | - |
| Aug 20, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 8.96% | 200 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Aug 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -10.42% | - |
| Aug 15, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 9.09% | 107 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.29% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.37% | - |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.73% | 1,200 |
| Aug 7, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 9.39% | 1,200 |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.19% | - |
| Aug 5, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 11.54% | 166 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Aug 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.23% | - |
| Jul 30, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 9.48% | 289 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | - |
| Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.05% | - |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.59% | - |
| Jul 21, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 9.50% | 30 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |