Medicon Hellas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.73	2.75	2.60	2.65	2.65	-1.85%	11,976
Feb 3, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	137
Feb 2, 2026	2.65	2.74	2.64	2.66	2.66	0.38%	2,490
Jan 30, 2026	2.66	2.74	2.65	2.65	2.65	-1.12%	2,430
Jan 29, 2026	2.68	2.74	2.68	2.68	2.68	-1.47%	3,716
Jan 28, 2026	2.74	2.74	2.68	2.72	2.72	0.74%	7,180
Jan 27, 2026	2.68	2.75	2.68	2.70	2.70	-1.82%	2,567
Jan 26, 2026	2.65	2.75	2.65	2.75	2.75	2.61%	837
Jan 23, 2026	2.72	2.74	2.68	2.68	2.68	-1.47%	3,239
Jan 22, 2026	2.55	2.72	2.55	2.72	2.72	3.42%	28,550
Jan 21, 2026	2.56	2.69	2.53	2.63	2.63	1.54%	4,591
Jan 20, 2026	2.69	2.69	2.59	2.59	2.59	-4.07%	550
Jan 19, 2026	2.71	2.71	2.69	2.70	2.70	-	333
Jan 16, 2026	2.61	2.73	2.60	2.70	2.70	-0.74%	4,578
Jan 15, 2026	2.73	2.73	2.62	2.72	2.72	0.74%	3,249
Jan 14, 2026	2.61	2.73	2.61	2.70	2.70	-	577
Jan 13, 2026	2.68	2.70	2.63	2.70	2.70	-	2,643
Jan 12, 2026	2.63	2.73	2.63	2.70	2.70	-0.37%	2,218
Jan 9, 2026	2.64	2.72	2.64	2.71	2.71	-	1,332
Jan 8, 2026	2.63	2.75	2.63	2.71	2.71	-0.73%	3,507
Jan 7, 2026	2.64	2.73	2.64	2.73	2.73	3.80%	9,006
Jan 5, 2026	2.50	2.63	2.50	2.63	2.63	4.78%	15,092
Jan 2, 2026	2.51	2.51	2.51	2.51	2.51	-0.79%	849
Dec 31, 2025	2.52	2.54	2.50	2.53	2.53	1.61%	3,520
Dec 30, 2025	2.50	2.51	2.47	2.49	2.49	-1.19%	3,260
Dec 29, 2025	2.55	2.55	2.52	2.52	2.52	0.40%	883
Dec 23, 2025	2.56	2.56	2.45	2.51	2.51	-	3,435
Dec 22, 2025	2.55	2.55	2.51	2.51	2.51	-1.57%	1,054
Dec 19, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Dec 18, 2025	2.50	2.56	2.50	2.55	2.55	-0.39%	3,765
Dec 17, 2025	2.48	2.56	2.48	2.56	2.56	0.79%	3,130
Dec 16, 2025	2.52	2.56	2.51	2.54	2.54	-1.55%	950
Dec 15, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Dec 12, 2025	2.57	2.59	2.56	2.58	2.58	0.39%	9,600
Dec 11, 2025	2.54	2.58	2.54	2.57	2.57	1.18%	5,534
Dec 10, 2025	2.55	2.55	2.54	2.54	2.54	-0.39%	1,360
Dec 9, 2025	2.56	2.56	2.52	2.55	2.55	-0.39%	1,780
Dec 8, 2025	2.55	2.57	2.55	2.56	2.56	0.79%	3,500
Dec 5, 2025	2.48	2.57	2.48	2.54	2.54	1.60%	6,748
Dec 4, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	997
Dec 3, 2025	2.53	2.53	2.48	2.48	2.48	-2.36%	2,368
Dec 2, 2025	2.53	2.54	2.53	2.54	2.54	0.79%	1,017
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