Medtronic plc (BIT:1MDT)
Italy · Delayed Price · Currency is EUR 73.50
-0.06 (-0.08%)
At close: Apr 16, 2026
BIT:1MDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 73.32 | 73.36 | 73.00 | 73.00 | - | -0.68% | - |
| Apr 16, 2026 | 74.02 | 74.02 | 73.60 | 73.50 | 73.50 | -0.08% | 170 |
| Apr 15, 2026 | 74.20 | 74.20 | 74.20 | 73.56 | 73.56 | -2.00% | 100 |
| Apr 14, 2026 | 75.08 | 75.08 | 74.50 | 75.06 | 75.06 | 1.51% | 31 |
| Apr 13, 2026 | 73.94 | 74.98 | 73.94 | 73.94 | 73.94 | -0.75% | 50 |
| Apr 10, 2026 | 75.66 | 75.66 | 75.52 | 74.50 | 74.50 | -0.32% | 137 |
| Apr 9, 2026 | 76.44 | 76.44 | 75.36 | 74.74 | 74.74 | -0.51% | 95 |
| Apr 8, 2026 | 77.34 | 77.34 | 77.34 | 75.12 | 75.12 | 1.21% | 35 |
| Apr 7, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.76% | - |
| Apr 2, 2026 | 74.01 | 74.01 | 74.01 | 74.79 | 74.79 | 0.63% | 70 |
| Apr 1, 2026 | 77.53 | 77.53 | 77.48 | 74.32 | 74.32 | 0.31% | 80 |
| Mar 31, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -1.88% | - |
| Mar 30, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.25% | - |
| Mar 27, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.17% | - |
| Mar 26, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.52% | - |
| Mar 25, 2026 | 75.02 | 75.03 | 75.02 | 75.45 | 74.84 | 0.47% | 72 |
| Mar 24, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 74.49 | 2.92% | - |
| Mar 23, 2026 | 73.95 | 73.95 | 73.95 | 72.97 | 72.38 | -2.63% | 70 |
| Mar 20, 2026 | 75.76 | 75.76 | 75.76 | 74.94 | 74.33 | -1.00% | 20 |
| Mar 19, 2026 | 76.21 | 76.21 | 76.21 | 75.70 | 75.08 | -0.54% | 10 |
| Mar 18, 2026 | 76.16 | 76.16 | 76.16 | 76.11 | 75.49 | -0.94% | 55 |
| Mar 17, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.21 | 0.25% | - |
| Mar 16, 2026 | 75.86 | 75.86 | 75.86 | 76.64 | 76.02 | 0.13% | 10 |
| Mar 13, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 75.92 | 0.42% | - |
| Mar 12, 2026 | 76.27 | 76.27 | 76.27 | 76.22 | 75.60 | -1.21% | 13 |
| Mar 11, 2026 | 78.42 | 78.42 | 77.12 | 77.15 | 76.52 | -0.04% | 80 |
| Mar 10, 2026 | 79.86 | 79.86 | 78.00 | 77.18 | 76.55 | -1.20% | 147 |
| Mar 9, 2026 | 77.73 | 78.43 | 77.73 | 78.12 | 77.48 | -0.69% | 885 |
| Mar 6, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.02 | -2.38% | - |
| Mar 5, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 79.92 | -2.76% | - |
| Mar 4, 2026 | 85.12 | 85.12 | 82.71 | 82.87 | 82.20 | -0.41% | 197 |
| Mar 3, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 82.53 | -0.69% | - |
| Mar 2, 2026 | 82.20 | 83.38 | 82.20 | 83.79 | 83.11 | 1.72% | 29 |
| Feb 27, 2026 | 82.74 | 82.74 | 81.85 | 82.37 | 81.70 | 0.68% | 30 |
| Feb 26, 2026 | 81.58 | 82.10 | 81.55 | 81.81 | 81.14 | 0.16% | 533 |
| Feb 25, 2026 | 82.15 | 82.15 | 81.63 | 81.68 | 81.02 | -0.99% | 250 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.83 | -1.43% | - |
| Feb 23, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.02 | 1.22% | - |
| Feb 20, 2026 | 83.23 | 83.23 | 82.50 | 82.69 | 82.02 | -0.65% | 29 |
| Feb 19, 2026 | 83.12 | 83.82 | 83.12 | 83.23 | 82.55 | 1.71% | 96 |
| Feb 18, 2026 | 81.97 | 81.97 | 81.80 | 81.83 | 81.16 | -0.12% | 65 |
| Feb 17, 2026 | 84.45 | 84.45 | 80.48 | 81.93 | 81.26 | -3.00% | 200 |
| Feb 16, 2026 | 93.74 | 93.74 | 85.00 | 84.46 | 83.77 | -0.89% | 120 |
| Feb 13, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 84.53 | -0.13% | - |
| Feb 12, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 84.64 | 1.73% | - |
| Feb 11, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.20 | -2.80% | - |
| Feb 10, 2026 | 85.46 | 85.46 | 85.46 | 86.30 | 85.60 | 0.92% | 70 |
| Feb 9, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 84.81 | -1.24% | - |
| Feb 6, 2026 | 88.37 | 88.37 | 88.37 | 86.58 | 85.88 | -2.17% | 11 |
| Feb 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.78 | 1.75% | - |