Medicon Hellas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.55	2.60	2.54	2.57	2.57	-1.91%	1,010
May 20, 2026	2.61	2.62	2.61	2.62	2.62	-0.76%	1,450
May 19, 2026	2.62	2.64	2.62	2.64	2.64	1.15%	620
May 18, 2026	2.54	2.63	2.54	2.61	2.61	2.76%	4,427
May 15, 2026	2.50	2.55	2.50	2.54	2.54	-	940
May 14, 2026	2.53	2.54	2.53	2.54	2.54	-	3,212
May 13, 2026	2.51	2.56	2.50	2.54	2.54	1.60%	1,807
May 12, 2026	2.50	2.52	2.49	2.50	2.50	-	2,584
May 11, 2026	2.52	2.58	2.50	2.50	2.50	-2.34%	4,220
May 8, 2026	2.57	2.57	2.50	2.56	2.56	-0.78%	2,310
May 7, 2026	2.54	2.58	2.51	2.58	2.58	-	1,013
May 6, 2026	2.54	2.60	2.51	2.58	2.58	1.57%	10,611
May 5, 2026	2.50	2.55	2.48	2.54	2.54	1.60%	8,070
May 4, 2026	2.50	2.58	2.49	2.50	2.50	3.73%	13,301
Apr 30, 2026	2.48	2.48	2.41	2.41	2.41	-2.82%	3,586
Apr 29, 2026	2.48	2.48	2.48	2.48	2.48	0.40%	500
Apr 28, 2026	2.43	2.47	2.41	2.47	2.47	0.82%	2,454
Apr 27, 2026	2.48	2.48	2.41	2.45	2.45	-1.21%	2,902
Apr 24, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	400
Apr 23, 2026	2.49	2.49	2.49	2.49	2.49	1.22%	230
Apr 22, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Apr 21, 2026	2.46	2.48	2.43	2.46	2.46	0.41%	1,020
Apr 20, 2026	2.46	2.46	2.45	2.45	2.45	-	70
Apr 17, 2026	2.42	2.47	2.42	2.45	2.45	0.82%	158
Apr 16, 2026	2.40	2.48	2.40	2.43	2.43	-1.22%	1,632
Apr 15, 2026	2.47	2.47	2.44	2.46	2.46	-0.40%	1,113
Apr 14, 2026	2.44	2.48	2.43	2.47	2.47	2.49%	7,860
Apr 9, 2026	2.41	2.45	2.40	2.41	2.41	0.42%	1,960
Apr 8, 2026	2.47	2.49	2.40	2.40	2.40	-3.23%	1,059
Apr 7, 2026	2.40	2.48	2.40	2.48	2.48	2.48%	2,095
Apr 2, 2026	2.42	2.42	2.38	2.42	2.42	-0.41%	1,100
Apr 1, 2026	2.46	2.46	2.38	2.43	2.43	-1.62%	2,346
Mar 31, 2026	2.33	2.47	2.32	2.47	2.47	3.35%	1,520
Mar 30, 2026	2.40	2.40	2.32	2.39	2.39	-2.05%	3,833
Mar 27, 2026	2.37	2.45	2.34	2.44	2.44	-0.81%	9,453
Mar 26, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Mar 24, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Mar 23, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	229
Mar 20, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	200
Mar 19, 2026	2.42	2.46	2.39	2.46	2.46	-1.60%	569
Mar 18, 2026	2.40	2.50	2.40	2.50	2.50	3.31%	1,754
Mar 17, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Mar 16, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	1,800
Mar 13, 2026	2.44	2.44	2.44	2.44	2.44	-	300
Mar 12, 2026	2.38	2.44	2.37	2.44	2.44	-0.41%	1,510
Mar 11, 2026	2.42	2.45	2.42	2.45	2.45	0.41%	600
Mar 10, 2026	2.44	2.44	2.44	2.44	2.44	0.41%	800
Mar 9, 2026	2.34	2.43	2.33	2.43	2.43	-0.82%	300
Mar 6, 2026	2.50	2.50	2.35	2.45	2.45	-	1,505
Mar 5, 2026	2.45	2.45	2.33	2.45	2.45	2.51%	1,121