Skip to main content
logo
Medtronic plc (BIT:1MDT)
Italy flag Italy · Delayed Price · Currency is EUR
66.48
-0.48 (-0.72%)
Last updated: May 27, 2026, 4:33 PM CET

BIT:1MDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202667.1867.1867.1866.4866.48-0.72%30
May 26, 202668.0068.0068.0066.9666.96-1.59%149
May 25, 202668.2468.2468.2468.0468.040.68%15
May 22, 202668.1468.1466.9267.5867.581.05%198
May 21, 202666.6866.6866.6866.8866.880.33%16
May 20, 202668.1868.1866.8466.6666.66-1.62%116
May 19, 202664.0468.1864.0467.7667.762.45%132
May 18, 202665.8066.2465.1466.1466.140.39%276
May 15, 202666.4666.4666.0665.8865.880.27%13
May 14, 202665.8265.8265.8265.7065.701.51%20
May 13, 202665.8465.8465.1064.7264.72-0.46%200
May 12, 202663.2464.4463.2465.0265.022.39%77
May 11, 202665.1665.1665.1663.5063.50-2.82%10
May 8, 202666.8066.8065.5265.3465.34-2.10%104
May 7, 202665.8867.1665.8866.7466.740.33%222
May 6, 202666.8266.8266.8266.5266.52-0.18%20
May 5, 202666.7266.7266.6866.6466.64-1.62%20
May 4, 202668.5868.6267.8867.7467.74-0.85%302
Apr 30, 202667.9068.5267.9068.3268.32-60
Apr 29, 202669.5869.5869.5868.3268.32-2.87%100
Apr 28, 202670.3470.3470.3470.3470.34-0.96%-
Apr 27, 202670.7070.7070.7071.0271.020.20%10
Apr 24, 202670.8870.8870.8870.8870.88-0.53%-
Apr 23, 202670.8272.0070.8271.2671.260.56%169
Apr 22, 202670.8071.0870.5670.8670.86-0.76%93
Apr 21, 202671.4071.4071.4071.4071.40-2.96%-
Apr 20, 202673.0073.9073.0073.5873.580.27%174
Apr 17, 202673.3273.3673.0073.3873.38-0.16%106
Apr 16, 202674.0274.0273.6073.5073.50-0.08%170
Apr 15, 202674.2074.2074.2073.5673.56-2.00%100
Apr 14, 202675.0875.0874.5075.0675.061.51%31
Apr 13, 202673.9474.9873.9473.9473.94-0.75%50
Apr 10, 202675.6675.6675.5274.5074.50-0.32%137
Apr 9, 202676.4476.4475.3674.7474.74-0.51%95
Apr 8, 202677.3477.3477.3475.1275.121.21%35
Apr 7, 202674.2274.2274.2274.2274.22-0.76%-
Apr 2, 202674.0174.0174.0174.7974.790.63%70
Apr 1, 202677.5377.5377.4874.3274.320.31%80
Mar 31, 202674.0974.0974.0974.0974.09-1.88%-
Mar 30, 202675.5175.5175.5175.5175.51-0.25%-
Mar 27, 202675.7075.7075.7075.7075.70-1.17%-
Mar 26, 202676.6076.6076.6076.6076.602.36%-
Mar 25, 202675.0275.0375.0275.4574.840.47%72
Mar 24, 202675.1075.1075.1075.1074.492.92%-
Mar 23, 202673.9573.9573.9572.9772.38-2.63%70
Mar 20, 202675.7675.7675.7674.9474.33-1.00%20
Mar 19, 202676.2176.2176.2175.7075.08-0.54%10
Mar 18, 202676.1676.1676.1676.1175.49-0.94%55
Mar 17, 202676.8376.8376.8376.8376.210.25%-
Mar 16, 202675.8675.8675.8676.6476.020.13%10