MOLOGEN Lifescience AG (FRA:U1DA)
Germany
· Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Apr 29, 2026, 9:03 AM CET
MOLOGEN Lifescience AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -21.35% | - |
| Apr 27, 2026 | 2.80 | 3.56 | 2.80 | 3.56 | 3.56 | 27.14% | 85 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 23, 2026 | 1.84 | 2.80 | 1.84 | 2.80 | 2.80 | 37.25% | - |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -9.73% | - |
| Apr 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -10.32% | - |
| Apr 20, 2026 | 2.80 | 2.80 | 2.52 | 2.52 | 2.52 | -9.35% | 160 |
| Apr 17, 2026 | 2.80 | 2.80 | 2.52 | 2.78 | 2.78 | -0.71% | 240 |
| Apr 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Apr 13, 2026 | 2.80 | 3.20 | 2.80 | 2.88 | 2.88 | 2.86% | 290 |
| Apr 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Apr 1, 2026 | 2.26 | 2.72 | 2.26 | 2.72 | 2.72 | 7.94% | 400 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.52 | 2.52 | 2.52 | -10.00% | 200 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -13.58% | - |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.00% | - |
| Mar 24, 2026 | 2.80 | 4.00 | 2.80 | 3.60 | 3.60 | 44.00% | 600 |
| Mar 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -10.07% | - |
| Mar 20, 2026 | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | -0.71% | 100 |
| Mar 19, 2026 | 2.12 | 2.80 | 2.12 | 2.80 | 2.80 | 18.64% | 200 |
| Mar 18, 2026 | 2.62 | 2.62 | 2.36 | 2.36 | 2.36 | -18.62% | - |
| Mar 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 200 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Feb 2, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 10 |
| Jan 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 460 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 50 |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -9.09% | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -9.74% | - |
| Jan 21, 2026 | 3.20 | 3.90 | 3.20 | 3.90 | 3.90 | 21.87% | 300 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | - |
| Jan 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -8.23% | - |
| Jan 16, 2026 | 3.52 | 3.52 | 3.16 | 3.16 | 3.16 | -18.97% | - |
| Jan 15, 2026 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -11.36% | 35 |
| Jan 14, 2026 | 2.90 | 4.40 | 2.90 | 4.40 | 4.40 | 51.72% | - |
| Jan 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 1 |
| Jan 9, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 11.54% | 40 |
| Jan 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.72% | - |
| Dec 30, 2025 | 3.20 | 3.20 | 2.88 | 2.88 | 2.88 | -10.00% | - |
| Dec 29, 2025 | 2.30 | 3.50 | 2.30 | 3.20 | 3.20 | 36.75% | 572 |
| Dec 23, 2025 | 2.30 | 2.60 | 2.30 | 2.34 | 2.34 | 1.74% | 644 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -10.00% | - |
| Dec 18, 2025 | 2.30 | 2.60 | 2.30 | 2.60 | 2.60 | 13.04% | 539 |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Dec 16, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | -5.51% | 5 |
| Dec 15, 2025 | 2.30 | 2.54 | 2.30 | 2.54 | 2.54 | 10.43% | 553 |
| Dec 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 11, 2025 | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Dec 10, 2025 | 2.30 | 2.54 | 2.30 | 2.54 | 2.54 | 10.43% | 54 |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 1.98 | 2.30 | 1.98 | 2.30 | 2.30 | 4.55% | 54 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |