MustGrow Biologics Corp. (0C0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Jan. 13, 2022 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | 2.6200 | 299 |
| Jan. 12, 2022 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Jan. 11, 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Jan. 10, 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Jan. 07, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jan. 06, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jan. 05, 2022 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan. 04, 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Jan. 03, 2022 | 2.7000 | 2.8900 | 2.7000 | 2.7700 | 2.7700 | 1,060 |
| Dec. 30, 2021 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Dec. 29, 2021 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Dec. 28, 2021 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 390 |
| Dec. 27, 2021 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 740 |
| Dec. 23, 2021 | 2.6700 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 50 |
| Dec. 22, 2021 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Dec. 21, 2021 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Dec. 20, 2021 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Dec. 17, 2021 | 2.6200 | 2.7300 | 2.6200 | 2.7300 | 2.7300 | 300 |
| Dec. 16, 2021 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Dec. 15, 2021 | 2.7000 | 2.9000 | 2.7000 | 2.7400 | 2.7400 | 3,500 |
| Dec. 14, 2021 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Dec. 13, 2021 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Dec. 10, 2021 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 800 |
| Dec. 09, 2021 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 420 |
| Dec. 08, 2021 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| Dec. 07, 2021 | 1.9500 | 2.0500 | 1.9500 | 1.9900 | 1.9900 | 865 |
| Dec. 06, 2021 | 1.9600 | 2.0900 | 1.9600 | 2.0900 | 2.0900 | 6,500 |
| Dec. 03, 2021 | 1.9850 | 1.9850 | 1.8500 | 1.9500 | 1.9500 | 20,820 |
| Dec. 02, 2021 | 2.2300 | 2.2300 | 2.0200 | 2.0500 | 2.0500 | 2,200 |
| Dec. 01, 2021 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 5,000 |
| Nov. 30, 2021 | 2.5700 | 2.5700 | 2.3500 | 2.3500 | 2.3500 | 55 |
| Nov. 29, 2021 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 220 |
| Nov. 26, 2021 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Nov. 25, 2021 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Nov. 24, 2021 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Nov. 23, 2021 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Nov. 22, 2021 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Nov. 19, 2021 | 2.9300 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 6,279 |
| Nov. 18, 2021 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov. 17, 2021 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 1,500 |
| Nov. 16, 2021 | 3.1200 | 3.3000 | 3.0700 | 3.0700 | 3.0700 | 535 |
| Nov. 15, 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Nov. 12, 2021 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 700 |
| Nov. 11, 2021 | 3.0900 | 3.1500 | 3.0900 | 3.1500 | 3.1500 | 800 |
| Nov. 10, 2021 | 2.7100 | 3.4000 | 2.7100 | 3.1200 | 3.1200 | 2,760 |
| Nov. 09, 2021 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 750 |
| Nov. 08, 2021 | 2.6700 | 3.0000 | 2.6700 | 3.0000 | 3.0000 | 1,299 |
| Nov. 05, 2021 | 2.7000 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 600 |
| Nov. 04, 2021 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Nov. 03, 2021 | 2.4700 | 2.5700 | 2.4700 | 2.5700 | 2.5700 | 8,600 |
| Nov. 02, 2021 | 2.4900 | 2.5300 | 2.3400 | 2.5300 | 2.5300 | 2,300 |
| Nov. 01, 2021 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Oct. 29, 2021 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Oct. 28, 2021 | 2.8700 | 3.0000 | 2.7200 | 2.7200 | 2.7200 | 6,582 |
| Oct. 27, 2021 | 3.2000 | 3.3300 | 2.8900 | 3.3300 | 3.3300 | 530 |
| Oct. 26, 2021 | 3.6500 | 3.9700 | 3.0900 | 3.0900 | 3.0900 | 3,175 |
| Oct. 25, 2021 | 3.3200 | 3.4700 | 3.3200 | 3.4700 | 3.4700 | 950 |
| Oct. 22, 2021 | 2.9900 | 3.2400 | 2.9900 | 3.1900 | 3.1900 | 6,007 |
| Oct. 21, 2021 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Oct. 20, 2021 | 2.6900 | 2.8100 | 2.6900 | 2.8100 | 2.8100 | 800 |
| Oct. 19, 2021 | 2.6500 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 300 |
| Oct. 18, 2021 | 2.6900 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 2,080 |
| Oct. 15, 2021 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 80 |
| Oct. 14, 2021 | 2.6200 | 2.8300 | 2.6200 | 2.8300 | 2.8300 | 2,920 |
| Oct. 13, 2021 | 2.5200 | 2.6500 | 2.5200 | 2.6100 | 2.6100 | 1,100 |
| Oct. 12, 2021 | 2.3900 | 2.5200 | 2.3900 | 2.5200 | 2.5200 | 897 |
| Oct. 11, 2021 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| Oct. 08, 2021 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
| Oct. 07, 2021 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Oct. 06, 2021 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Oct. 05, 2021 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Oct. 04, 2021 | 2.4000 | 2.4000 | 2.1900 | 2.1900 | 2.1900 | 4,200 |
| Oct. 01, 2021 | 2.1900 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 2,442 |
| Sep. 30, 2021 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Sep. 29, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Sep. 28, 2021 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep. 27, 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,000 |
| Sep. 24, 2021 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep. 23, 2021 | 1.8750 | 1.9750 | 1.8750 | 1.9700 | 1.9700 | 811 |
| Sep. 22, 2021 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep. 21, 2021 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Sep. 20, 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,000 |
| Sep. 17, 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Sep. 16, 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Sep. 15, 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Sep. 14, 2021 | 1.9200 | 1.9250 | 1.9150 | 1.9150 | 1.9150 | 170 |
| Sep. 13, 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 600 |
| Sep. 10, 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Sep. 09, 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Sep. 08, 2021 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 250 |
| Sep. 07, 2021 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 1,000 |
| Sep. 06, 2021 | 1.9200 | 2.0100 | 1.9200 | 2.0100 | 2.0100 | 3,000 |
| Sep. 03, 2021 | 1.9550 | 2.0500 | 1.9550 | 2.0000 | 2.0000 | 5,548 |
| Sep. 02, 2021 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 30,300 |
| Sep. 01, 2021 | 1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 1,000 |
| Aug. 31, 2021 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 10,000 |
| Aug. 30, 2021 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 1,100 |
| Aug. 27, 2021 | 1.7700 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 13,915 |
| Aug. 26, 2021 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
