Medicon Hellas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.40	2.40	2.29	2.31	-	-1.28%	6,724
Jul 31, 2025	2.35	2.38	2.34	2.34	-	-2.50%	5,325
Jul 30, 2025	2.35	2.40	2.34	2.40	-	-	1,010
Jul 29, 2025	2.36	2.43	2.36	2.40	-	-	5,923
Jul 28, 2025	2.39	2.40	2.35	2.40	-	0.42%	2,735
Jul 25, 2025	2.40	2.41	2.38	2.39	-	0.42%	375
Jul 24, 2025	2.40	2.40	2.38	2.38	-	-0.42%	984
Jul 23, 2025	2.39	2.44	2.37	2.39	-	-2.05%	5,382
Jul 22, 2025	2.42	2.45	2.37	2.44	-	0.41%	11,481
Jul 21, 2025	2.38	2.45	2.38	2.43	-	2.10%	13,258
Jul 18, 2025	2.30	2.39	2.29	2.38	-	3.93%	11,957
Jul 17, 2025	2.29	2.30	2.25	2.29	-	0.44%	1,723
Jul 16, 2025	2.26	2.30	2.23	2.28	-	-0.87%	882
Jul 15, 2025	2.30	2.30	2.30	2.30	-	-	263
Jul 14, 2025	2.26	2.30	2.26	2.30	-	0.88%	628
Jul 11, 2025	2.29	2.29	2.21	2.28	-	-0.87%	2,443
Jul 10, 2025	2.30	2.30	2.30	2.30	-	-	-
Jul 9, 2025	2.37	2.37	2.30	2.30	-	-2.54%	200
Jul 8, 2025	2.26	2.36	2.26	2.36	-	0.85%	890
Jul 7, 2025	2.32	2.37	2.32	2.34	-	-2.50%	5,215
Jul 4, 2025	2.38	2.40	2.37	2.40	-	0.84%	8,958
Jul 3, 2025	2.38	2.38	2.32	2.38	-	0.42%	5,645
Jul 2, 2025	2.37	2.38	2.33	2.37	-	-0.42%	4,708
Jul 1, 2025	2.37	2.39	2.37	2.38	-	-	1,640
Jun 30, 2025	2.39	2.40	2.35	2.38	-	-	10,600
Jun 27, 2025	2.39	2.40	2.32	2.38	-	-0.42%	2,252
Jun 26, 2025	2.49	2.49	2.37	2.39	-	-1.65%	17,161
Jun 25, 2025	2.41	2.45	2.41	2.43	-	0.41%	836
Jun 24, 2025	2.39	2.44	2.36	2.42	-	2.98%	3,514
Jun 23, 2025	2.34	2.39	2.34	2.35	-	-0.84%	1,055
Jun 20, 2025	2.34	2.39	2.34	2.37	-	3.04%	563
Jun 19, 2025	2.37	2.37	2.30	2.30	-	-2.95%	2,082
Jun 18, 2025	2.30	2.37	2.30	2.37	-	-	2,711
Jun 17, 2025	2.29	2.39	2.29	2.37	-	-0.84%	1,062
Jun 16, 2025	2.31	2.39	2.30	2.39	-	0.84%	847
Jun 13, 2025	2.32	2.37	2.30	2.37	-	-0.84%	228
Jun 12, 2025	2.39	2.39	2.39	2.39	-	-0.42%	80
Jun 11, 2025	2.39	2.41	2.39	2.40	-	-	840
Jun 10, 2025	2.40	2.40	2.40	2.40	-	0.42%	10
Jun 6, 2025	2.39	2.39	2.39	2.39	-	-	-
Jun 5, 2025	2.35	2.40	2.35	2.39	-	2.58%	1,505
Jun 4, 2025	2.38	2.40	2.29	2.33	-	-	3,975
Jun 3, 2025	2.40	2.40	2.32	2.33	-	-1.69%	220
Jun 2, 2025	2.40	2.40	2.33	2.37	-	0.42%	120
May 30, 2025	2.38	2.40	2.30	2.36	-	-0.84%	2,893
May 29, 2025	2.38	2.38	2.38	2.38	-	0.85%	45
May 28, 2025	2.40	2.40	2.33	2.36	-	2.16%	1,143
May 27, 2025	2.33	2.43	2.31	2.31	-	-4.15%	3,151
May 26, 2025	2.40	2.42	2.40	2.41	-	3.43%	920
May 23, 2025	2.35	2.35	2.32	2.33	-	-4.12%	1,358