Medicon Hellas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.52	2.52	2.52	2.52	2.52	1.20%	4,229
Nov 28, 2025	2.50	2.50	2.49	2.49	2.49	-0.40%	1,540
Nov 27, 2025	2.46	2.51	2.45	2.50	2.50	-0.40%	2,064
Nov 26, 2025	2.52	2.52	2.46	2.51	2.51	-0.40%	1,706
Nov 25, 2025	2.52	2.52	2.48	2.52	2.52	0.80%	1,034
Nov 24, 2025	2.50	2.50	2.50	2.50	2.50	1.63%	6,300
Nov 21, 2025	2.49	2.50	2.45	2.46	2.46	-0.81%	1,000
Nov 20, 2025	2.43	2.48	2.40	2.48	2.48	-0.80%	2,318
Nov 19, 2025	2.45	2.50	2.45	2.50	2.50	3.31%	1,905
Nov 18, 2025	2.44	2.45	2.40	2.42	2.42	-3.20%	2,942
Nov 17, 2025	2.55	2.55	2.48	2.50	2.50	-	2,004
Nov 14, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 13, 2025	2.51	2.52	2.50	2.50	2.50	-0.40%	8,654
Nov 12, 2025	2.55	2.55	2.48	2.51	2.51	-0.79%	1,900
Nov 11, 2025	2.53	2.53	2.53	2.53	2.53	-0.78%	1,000
Nov 10, 2025	2.50	2.55	2.47	2.55	2.55	2.00%	1,000
Nov 7, 2025	2.50	2.50	2.45	2.50	2.50	-	899
Nov 6, 2025	2.55	2.55	2.47	2.50	2.50	-1.96%	2,427
Nov 5, 2025	2.54	2.59	2.50	2.55	2.55	-	5,700
Nov 4, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Nov 3, 2025	2.55	2.55	2.51	2.55	2.55	0.39%	1,145
Oct 31, 2025	2.57	2.57	2.49	2.54	2.54	1.20%	4,555
Oct 30, 2025	2.54	2.55	2.51	2.51	2.51	-2.33%	2,850
Oct 29, 2025	2.60	2.60	2.55	2.57	2.57	-2.65%	2,810
Oct 27, 2025	2.65	2.65	2.62	2.64	2.64	1.93%	505
Oct 24, 2025	2.60	2.60	2.50	2.59	2.59	-0.38%	2,849
Oct 23, 2025	2.60	2.60	2.60	2.60	2.60	-	738
Oct 22, 2025	2.47	2.61	2.47	2.60	2.60	2.77%	14,409
Oct 21, 2025	2.50	2.54	2.47	2.53	2.53	0.40%	2,502
Oct 20, 2025	2.43	2.53	2.43	2.52	2.52	1.61%	500
Oct 17, 2025	2.50	2.50	2.43	2.48	2.48	-2.75%	1,948
Oct 16, 2025	2.46	2.55	2.45	2.55	2.55	-	8,027
Oct 15, 2025	2.49	2.56	2.46	2.55	2.55	2.41%	14,560
Oct 14, 2025	2.49	2.49	2.46	2.49	2.49	-2.35%	420
Oct 13, 2025	2.57	2.60	2.55	2.55	2.55	-	5,270
Oct 10, 2025	2.56	2.56	2.46	2.55	2.55	1.19%	1,861
Oct 9, 2025	2.50	2.54	2.50	2.52	2.52	1.20%	1,829
Oct 8, 2025	2.51	2.51	2.49	2.49	2.49	1.63%	1,960
Oct 7, 2025	2.46	2.52	2.43	2.45	2.45	-1.61%	3,576
Oct 6, 2025	2.50	2.56	2.47	2.49	2.49	-3.11%	2,314
Oct 3, 2025	2.56	2.60	2.46	2.57	2.57	-1.91%	3,364
Oct 2, 2025	2.63	2.63	2.61	2.62	2.62	2.34%	6
Oct 1, 2025	2.61	2.63	2.55	2.56	2.56	-1.92%	2,015
Sep 30, 2025	2.61	2.63	2.55	2.61	2.61	2.35%	16,364
Sep 29, 2025	2.52	2.58	2.45	2.55	2.55	1.19%	1,104
Sep 26, 2025	2.51	2.52	2.45	2.52	2.52	-1.18%	1,650
Sep 25, 2025	2.55	2.55	2.55	2.55	2.55	0.79%	4
Sep 24, 2025	2.49	2.59	2.49	2.53	2.53	4.98%	9,054
Sep 23, 2025	2.42	2.52	2.41	2.41	2.41	-0.82%	1,521
Sep 22, 2025	2.46	2.53	2.43	2.43	2.43	-2.41%	1,001