Medicon Hellas S.A. (ATH:MEDIC)
Greece · Delayed Price · Currency is EUR 2.880
-0.030 (-1.03%)
Last updated: Oct 8, 2026, 2:46 PM EET
Medicon Hellas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | -1.03% | 6,002 |
| Oct 7, 2026 | 2.97 | 2.97 | 2.90 | 2.91 | 2.91 | -1.36% | 3,141 |
| Oct 6, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.67% | 6,420 |
| Oct 5, 2026 | 2.98 | 3.06 | 2.90 | 3.00 | 3.00 | 0.67% | 13,350 |
| Oct 2, 2026 | 3.03 | 3.07 | 2.98 | 2.98 | 2.98 | -2.30% | 22,874 |
| Oct 1, 2026 | 2.96 | 3.08 | 2.90 | 3.05 | 3.05 | 12.55% | 60,269 |
| Sep 30, 2026 | 2.73 | 2.76 | 2.66 | 2.71 | 2.71 | -0.73% | 8,764 |
| Sep 29, 2026 | 2.73 | 2.80 | 2.73 | 2.73 | 2.73 | -1.80% | 860 |
| Sep 28, 2026 | 2.78 | 2.84 | 2.73 | 2.78 | 2.78 | - | 2,235 |
| Sep 25, 2026 | 2.77 | 2.80 | 2.77 | 2.78 | 2.78 | 1.09% | 580 |
| Sep 24, 2026 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | -0.36% | 325 |
| Sep 23, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 0.73% | 1,400 |
| Sep 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 800 |
| Sep 21, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 1.49% | 1,710 |
| Sep 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 17, 2026 | 2.67 | 2.70 | 2.66 | 2.68 | 2.68 | -2.90% | 1,632 |
| Sep 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.60% | 20 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.67 | 2.69 | 2.69 | -0.37% | 2,120 |
| Sep 14, 2026 | 2.70 | 2.74 | 2.70 | 2.70 | 2.70 | - | 1,622 |
| Sep 11, 2026 | 2.70 | 2.77 | 2.70 | 2.70 | 2.70 | -0.37% | 1,627 |
| Sep 10, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.71 | -2.87% | 2,641 |
| Sep 9, 2026 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 0.72% | 950 |
| Sep 8, 2026 | 2.67 | 2.80 | 2.67 | 2.77 | 2.77 | -1.07% | 3,464 |
| Sep 7, 2026 | 2.80 | 2.80 | 2.65 | 2.80 | 2.80 | 1.08% | 1,290 |
| Sep 4, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Sep 3, 2026 | 2.72 | 2.77 | 2.66 | 2.77 | 2.77 | 0.36% | 1,830 |
| Sep 2, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.72% | 380 |
| Sep 1, 2026 | 2.73 | 2.78 | 2.71 | 2.78 | 2.78 | -0.36% | 547 |
| Aug 31, 2026 | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | 1.82% | 210 |
| Aug 28, 2026 | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | 0.37% | 1,305 |
| Aug 27, 2026 | 2.78 | 2.82 | 2.73 | 2.73 | 2.73 | - | 6,445 |
| Aug 26, 2026 | 2.65 | 2.73 | 2.64 | 2.73 | 2.73 | 1.87% | 1,990 |
| Aug 25, 2026 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -1.83% | 3,337 |
| Aug 24, 2026 | 2.61 | 2.75 | 2.61 | 2.73 | 2.73 | -0.36% | 6 |
| Aug 21, 2026 | 2.66 | 2.74 | 2.61 | 2.74 | 2.74 | 1.11% | 1,006 |
| Aug 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 1,250 |
| Aug 19, 2026 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -2.87% | 2,012 |
| Aug 18, 2026 | 2.79 | 2.80 | 2.78 | 2.79 | 2.79 | - | 590 |
| Aug 17, 2026 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 1.82% | 470 |
| Aug 14, 2026 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | -1.44% | 1,020 |
| Aug 13, 2026 | 2.77 | 2.78 | 2.70 | 2.78 | 2.78 | 1.09% | 911 |
| Aug 12, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Aug 11, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.36% | 250 |
| Aug 10, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | -0.72% | 609 |
| Aug 7, 2026 | 2.70 | 2.78 | 2.70 | 2.76 | 2.76 | -0.36% | 661 |
| Aug 6, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Aug 5, 2026 | 2.79 | 2.79 | 2.66 | 2.77 | 2.77 | -1.42% | 2,516 |
| Aug 4, 2026 | 2.70 | 2.82 | 2.70 | 2.81 | 2.81 | 1.81% | 3,105 |
| Aug 3, 2026 | 2.65 | 2.78 | 2.65 | 2.76 | 2.76 | 1.10% | 105 |
| Jul 31, 2026 | 2.70 | 2.78 | 2.63 | 2.73 | 2.73 | -2.50% | 3,325 |