Skip to main content
Marinomed Biotech AG (VIE:MARI)
Austria flag Austria · Delayed Price · Currency is EUR
19.70
0.00 (0.00%)
At close: Dec 5, 2025

Marinomed Biotech AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2019.7519.1519.7019.70-378
Dec 4, 202519.8019.8019.0019.7019.70-0.25%970
Dec 3, 202519.1519.8018.1019.7519.751.54%5,083
Dec 2, 202519.4519.4519.4519.4519.45-0.26%100
Dec 1, 202519.2019.5019.2019.5019.50-1.52%272
Nov 28, 202519.2019.8019.2019.8019.800.25%95
Nov 27, 202519.4019.8519.0519.7519.75-0.25%629
Nov 26, 202519.6019.8019.2519.8019.80-1.00%2,130
Nov 25, 202519.9520.0019.9520.0020.002.04%80
Nov 24, 202519.9019.9019.6019.6019.60-1.51%450
Nov 21, 202519.7019.9519.7019.9019.90-0.25%284
Nov 20, 202520.0020.1019.6019.9519.950.25%790
Nov 19, 202520.0020.0019.7019.9019.90-0.25%420
Nov 18, 202519.5020.0019.5019.9519.95-433
Nov 17, 202519.7020.0019.7019.9519.95-0.25%546
Nov 14, 202520.0020.0020.0020.0020.00-484
Nov 13, 202519.3520.0019.3020.0020.000.76%1,364
Nov 12, 202519.3519.9519.3019.8519.85-0.75%425
Nov 11, 202519.9520.0019.3020.0020.00-195
Nov 10, 202520.0020.0020.0020.0020.00-30
Nov 7, 202519.5020.0019.5020.0020.00-0.99%180
Nov 5, 202520.0020.2019.4520.2020.20-0.98%475
Nov 4, 202520.0020.5020.0020.4020.40-1.45%110
Nov 3, 202520.5020.7020.5020.7020.70-0.48%220
Oct 31, 202521.0021.0020.0020.8020.80-0.95%1,431
Oct 30, 202520.0021.0020.0021.0021.002.44%853
Oct 29, 202520.5020.5019.8520.5020.50-417
Oct 28, 202520.4020.5020.4020.5020.500.49%160
Oct 27, 202519.8020.5019.7020.4020.404.62%1,320
Oct 24, 202519.5019.5019.5019.5019.50-2.50%365
Oct 23, 202519.4020.0019.3020.0020.000.76%546
Oct 22, 202519.6019.9019.4019.8519.85-1.24%141
Oct 20, 202520.1020.1019.5520.1020.10-560
Oct 17, 202520.0020.1019.7020.1020.101.01%900
Oct 16, 202520.0020.0019.4019.9019.90-0.25%163
Oct 15, 202519.4020.0019.4019.9519.95-0.25%390
Oct 14, 202519.8020.0019.8020.0020.00-440
Oct 13, 202519.2020.0019.2020.0020.001.27%616
Oct 10, 202519.8519.8519.2019.7519.750.25%145
Oct 9, 202519.7019.7019.7019.7019.70-0.76%50
Oct 8, 202519.0019.8519.0019.8519.850.25%127
Oct 7, 202519.4019.9018.9019.8019.80-0.75%2,503
Oct 6, 202519.2019.9519.2019.9519.950.25%780
Oct 3, 202519.8519.9019.8519.9019.90-0.25%345
Oct 2, 202519.4019.9518.2019.9519.95-1,284
Oct 1, 202519.3519.9519.3519.9519.95-487
Sep 29, 202519.8019.9519.8019.9519.951.01%260
Sep 26, 202519.4519.7519.4019.7519.75-0.25%366
Sep 25, 202519.8019.8019.8019.8019.80-0.75%853
Sep 24, 202519.9019.9519.4019.9519.95-993
Sep 23, 202519.8519.9519.2019.9519.950.76%495
Sep 22, 202519.8019.8019.8019.8019.802.33%80
Sep 19, 202519.7519.7519.1019.3519.35-2.27%1,550
Sep 18, 202519.3019.8019.1519.8019.801.02%1,864
Sep 17, 202519.6019.6019.6019.6019.60-1.75%726
Sep 16, 202519.5019.9519.1519.9519.95-0.75%1,486
Sep 12, 202520.1020.1020.1020.1020.101.01%30
Sep 11, 202519.5519.9519.5519.9019.90-0.25%90
Sep 10, 202519.6520.2019.6519.9519.950.25%2,100
Sep 9, 202520.0020.0019.4019.9019.90-1.97%755
Sep 8, 202520.3020.3020.3020.3020.301.50%260
Sep 5, 202519.6520.0019.2020.0020.00-470
Sep 4, 202519.9520.0019.2520.0020.00-1,050
Sep 3, 202519.3520.0019.3020.0020.00-627
Sep 2, 202520.0020.0019.8020.0020.00-350
Sep 1, 202519.9020.0019.9020.0020.000.25%450
Aug 29, 202520.0020.0019.9519.9519.95-500
Aug 28, 202519.7519.9519.7519.9519.950.25%600
Aug 27, 202519.1019.9019.1019.9019.90-0.25%1,530
Aug 26, 202519.8519.9519.8519.9519.950.76%60
Aug 22, 202519.8019.8019.1519.8019.80-1,060
Aug 21, 202519.8520.5019.5019.8019.80-3.41%2,454
Aug 20, 202520.4020.5020.4020.5020.50-0.97%205
Aug 19, 202519.9521.0019.6020.7020.705.61%753
Aug 18, 202519.0019.6018.9019.6019.602.89%1,304
Aug 15, 202519.0519.1019.0519.0519.05-4.51%150
Aug 14, 202520.7020.7019.2019.9519.95-0.25%2,289
Aug 13, 202520.3020.4019.9520.0020.00-3.85%1,465
Aug 12, 202520.7020.8020.1020.8020.801.46%600
Aug 11, 202520.2020.7020.2020.5020.50-1.44%860
Aug 8, 202520.7020.8020.7020.8020.800.48%230
Aug 7, 202520.3020.7020.1020.7020.70-1.43%550
Aug 6, 202520.0021.0020.0021.0021.000.96%360
Aug 5, 202520.4020.8020.4020.8020.80-0.48%430
Aug 4, 202520.3020.9019.9520.9020.90-3,159
Aug 1, 202520.3020.9020.3020.9020.90-0.48%82
Jul 31, 202521.0021.0020.3021.0021.00-99
Jul 30, 202521.0021.0021.0021.0021.000.48%502
Jul 29, 202520.0021.0020.0020.9020.904.50%1,210
Jul 28, 202519.9520.0019.9520.0020.000.25%2,618
Jul 25, 202519.3019.9519.3019.9519.95-250
Jul 24, 202519.9519.9519.9519.9519.95-500
Jul 23, 202519.8019.9519.8019.9519.95-700
Jul 22, 202519.0019.9519.0019.9519.950.25%378
Jul 21, 202518.8019.9518.8019.9019.90-0.25%498
Jul 18, 202519.9520.0019.9519.9519.95-0.25%110
Jul 17, 202519.5020.0019.5020.0020.003.09%960
Jul 16, 202519.1019.4018.8519.4019.40-0.51%1,634
Jul 15, 202519.0019.5018.9519.5019.502.63%2,146
Jul 14, 202518.4019.0018.4019.0019.00-73