Medicon Hellas S.A. (ATH:MEDIC)
Greece · Delayed Price · Currency is EUR 2.590
+0.040 (1.57%)
Last updated: Sep 30, 2025, 1:01 PM EET
Medicon Hellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | - | 803 |
| Sep 18, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 50 |
| Sep 17, 2025 | 2.48 | 2.51 | 2.44 | 2.50 | 2.50 | -1.19% | 2,028 |
| Sep 16, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Sep 15, 2025 | 2.57 | 2.58 | 2.53 | 2.53 | 2.53 | -1.56% | 950 |
| Sep 12, 2025 | 2.55 | 2.58 | 2.47 | 2.57 | 2.57 | 1.98% | 3,070 |
| Sep 11, 2025 | 2.50 | 2.54 | 2.47 | 2.52 | 2.52 | - | 1,862 |
| Sep 10, 2025 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | 1.20% | 556 |
| Sep 9, 2025 | 2.45 | 2.49 | 2.42 | 2.49 | 2.49 | 2.47% | 4,300 |
| Sep 8, 2025 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -2.41% | 2,460 |
| Sep 5, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 16 |
| Sep 4, 2025 | 2.55 | 2.56 | 2.46 | 2.46 | 2.46 | -2.77% | 1,760 |
| Sep 3, 2025 | 2.53 | 2.57 | 2.47 | 2.53 | 2.53 | 0.80% | 4,662 |
| Sep 2, 2025 | 2.59 | 2.59 | 2.48 | 2.51 | 2.51 | -1.18% | 3,721 |
| Sep 1, 2025 | 2.64 | 2.64 | 2.53 | 2.54 | 2.54 | -3.05% | 3,897 |
| Aug 29, 2025 | 2.61 | 2.63 | 2.56 | 2.62 | 2.62 | 0.77% | 1,816 |
| Aug 28, 2025 | 2.65 | 2.65 | 2.57 | 2.60 | 2.60 | - | 4,489 |
| Aug 27, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -1.14% | 3,402 |
| Aug 26, 2025 | 2.66 | 2.66 | 2.60 | 2.63 | 2.63 | -1.50% | 9,441 |
| Aug 25, 2025 | 2.66 | 2.73 | 2.65 | 2.67 | 2.67 | -0.74% | 14,331 |
| Aug 22, 2025 | 2.70 | 2.71 | 2.66 | 2.69 | 2.69 | -0.74% | 14,537 |
| Aug 21, 2025 | 2.84 | 2.86 | 2.70 | 2.71 | 2.71 | -3.21% | 15,382 |
| Aug 20, 2025 | 2.70 | 2.83 | 2.70 | 2.80 | 2.80 | 2.56% | 15,418 |
| Aug 19, 2025 | 2.78 | 2.79 | 2.70 | 2.73 | 2.73 | -1.80% | 10,602 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.77 | 2.78 | 2.78 | -3.14% | 15,817 |
| Aug 14, 2025 | 2.78 | 2.92 | 2.78 | 2.87 | 2.87 | 3.24% | 92,885 |
| Aug 13, 2025 | 2.63 | 2.78 | 2.63 | 2.78 | 2.78 | 5.70% | 96,048 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.56 | 2.63 | 2.63 | 0.38% | 8,776 |
| Aug 11, 2025 | 2.60 | 2.64 | 2.55 | 2.62 | 2.62 | 0.77% | 13,562 |
| Aug 8, 2025 | 2.60 | 2.60 | 2.51 | 2.60 | 2.60 | - | 11,844 |
| Aug 7, 2025 | 2.48 | 2.61 | 2.48 | 2.60 | 2.60 | 6.12% | 60,339 |
| Aug 6, 2025 | 2.38 | 2.48 | 2.34 | 2.45 | 2.45 | 2.94% | 36,474 |
| Aug 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 500 |
| Aug 4, 2025 | 2.37 | 2.38 | 2.31 | 2.38 | 2.38 | 3.03% | 1,912 |
| Aug 1, 2025 | 2.40 | 2.40 | 2.29 | 2.31 | 2.31 | -1.28% | 6,351 |
| Jul 31, 2025 | 2.35 | 2.38 | 2.34 | 2.34 | 2.34 | -2.50% | 5,325 |
| Jul 30, 2025 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | - | 1,010 |
| Jul 29, 2025 | 2.36 | 2.43 | 2.36 | 2.40 | 2.40 | - | 5,923 |
| Jul 28, 2025 | 2.39 | 2.40 | 2.35 | 2.40 | 2.40 | 0.42% | 2,735 |
| Jul 25, 2025 | 2.40 | 2.41 | 2.38 | 2.39 | 2.39 | 0.42% | 375 |
| Jul 24, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.42% | 984 |
| Jul 23, 2025 | 2.39 | 2.44 | 2.37 | 2.39 | 2.39 | -2.05% | 5,382 |
| Jul 22, 2025 | 2.42 | 2.45 | 2.37 | 2.44 | 2.44 | 0.41% | 11,481 |