Medtronic plc (BIT:1MDT)
Italy · Delayed Price · Currency is EUR 78.82
-1.66 (-2.06%)
At close: Oct 31, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 78.64 | 79.22 | 78.64 | 78.82 | 78.82 | -0.61% | 85 |
| Oct 30, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.04% | - |
| Oct 29, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -1.59% | - |
| Oct 28, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.15% | - |
| Oct 27, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.06% | - |
| Oct 24, 2025 | 80.98 | 80.98 | 80.98 | 80.48 | 80.48 | -0.20% | 10 |
| Oct 23, 2025 | 80.98 | 80.98 | 80.98 | 80.64 | 80.64 | -2.91% | 50 |
| Oct 22, 2025 | 82.28 | 82.28 | 82.28 | 83.06 | 83.06 | 0.64% | 4 |
| Oct 21, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 1.19% | - |
| Oct 20, 2025 | 82.17 | 82.17 | 82.17 | 81.56 | 81.56 | -0.29% | 25 |
| Oct 17, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.07% | - |
| Oct 16, 2025 | 81.90 | 81.90 | 81.90 | 81.86 | 81.86 | -0.04% | 40 |
| Oct 15, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -1.40% | - |
| Oct 14, 2025 | 81.96 | 82.80 | 81.96 | 83.05 | 83.05 | 0.12% | 146 |
| Oct 13, 2025 | 85.92 | 85.92 | 83.00 | 82.95 | 82.95 | -0.07% | 184 |
| Oct 10, 2025 | 83.00 | 83.00 | 83.00 | 83.01 | 83.01 | -0.84% | 165 |
| Oct 9, 2025 | 84.07 | 84.95 | 84.07 | 83.71 | 83.71 | -0.37% | 115 |
| Oct 8, 2025 | 83.91 | 83.91 | 83.51 | 84.02 | 84.02 | -0.41% | 170 |
| Oct 7, 2025 | 84.75 | 84.75 | 84.75 | 84.37 | 84.37 | 0.61% | 7 |
| Oct 6, 2025 | 83.30 | 84.18 | 83.30 | 83.86 | 83.86 | 1.40% | 257 |
| Oct 3, 2025 | 83.46 | 83.46 | 83.46 | 82.70 | 82.70 | 1.67% | 25 |
| Oct 2, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 3.13% | - |
| Oct 1, 2025 | 80.76 | 80.94 | 80.76 | 78.87 | 78.87 | -2.05% | 103 |
| Sep 30, 2025 | 82.55 | 82.55 | 77.47 | 80.52 | 80.52 | 4.52% | 87 |
| Sep 29, 2025 | 82.99 | 82.99 | 77.04 | 77.04 | 77.04 | -4.11% | 101 |
| Sep 26, 2025 | 77.86 | 83.06 | 77.52 | 80.34 | 80.34 | 1.79% | 265 |
| Sep 25, 2025 | 77.46 | 78.00 | 77.46 | 78.93 | 78.93 | -3.07% | 39 |
| Sep 24, 2025 | 80.38 | 80.38 | 80.38 | 81.43 | 80.82 | 0.77% | 26 |
| Sep 23, 2025 | 80.20 | 80.20 | 80.20 | 80.81 | 80.20 | 0.26% | - |
| Sep 22, 2025 | 80.14 | 80.14 | 80.14 | 80.60 | 79.99 | 0.24% | 62 |
| Sep 19, 2025 | 81.75 | 81.75 | 80.45 | 80.41 | 79.81 | 0.42% | 275 |
| Sep 18, 2025 | 80.44 | 80.44 | 80.44 | 80.07 | 79.47 | 0.96% | 4 |
| Sep 17, 2025 | 78.71 | 78.71 | 78.71 | 79.31 | 78.71 | -0.71% | - |
| Sep 16, 2025 | 80.14 | 80.14 | 80.14 | 79.88 | 79.28 | 0.45% | 5 |
| Sep 15, 2025 | 80.61 | 80.61 | 80.61 | 79.52 | 78.92 | -1.34% | 31 |
| Sep 12, 2025 | 80.61 | 81.31 | 80.11 | 80.60 | 79.99 | 0.93% | 97 |
| Sep 11, 2025 | 79.26 | 79.26 | 79.26 | 79.86 | 79.26 | 1.46% | - |
| Sep 10, 2025 | 78.12 | 78.12 | 78.12 | 78.71 | 78.12 | -1.65% | - |
| Sep 9, 2025 | 78.06 | 78.06 | 78.06 | 80.03 | 79.43 | 1.72% | 100 |
| Sep 8, 2025 | 78.09 | 78.09 | 78.09 | 78.68 | 78.09 | -0.98% | - |
| Sep 5, 2025 | 78.86 | 78.86 | 78.86 | 79.46 | 78.86 | -0.85% | - |
| Sep 4, 2025 | 79.54 | 79.54 | 79.54 | 80.14 | 79.54 | 1.51% | - |
| Sep 3, 2025 | 78.36 | 78.36 | 78.36 | 78.95 | 78.36 | -1.55% | - |
| Sep 2, 2025 | 79.59 | 79.59 | 79.59 | 80.19 | 79.59 | 0.48% | - |
| Sep 1, 2025 | 79.21 | 79.21 | 79.21 | 79.81 | 79.21 | 1.29% | - |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.79 | 78.20 | 0.22% | - |
| Aug 28, 2025 | 78.03 | 78.03 | 78.03 | 78.62 | 78.03 | -0.52% | - |
| Aug 27, 2025 | 78.44 | 78.44 | 78.44 | 79.03 | 78.44 | - | - |
| Aug 26, 2025 | 78.44 | 78.44 | 78.44 | 79.03 | 78.44 | -0.11% | - |
| Aug 25, 2025 | 78.53 | 78.53 | 78.53 | 79.12 | 78.53 | 0.08% | - |