Medtronic plc (BIT:1MDT)
Italy · Delayed Price · Currency is EUR 65.88
-0.64 (-0.96%)
Last updated: May 7, 2026, 9:06 AM CET
BIT:1MDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | - | -0.96% | - |
| May 6, 2026 | 66.82 | 66.82 | 66.82 | 66.52 | 66.52 | -0.18% | 20 |
| May 5, 2026 | 66.72 | 66.72 | 66.68 | 66.64 | 66.64 | -1.62% | 20 |
| May 4, 2026 | 68.58 | 68.62 | 67.88 | 67.74 | 67.74 | -0.85% | 302 |
| Apr 30, 2026 | 67.90 | 68.52 | 67.90 | 68.32 | 68.32 | - | 60 |
| Apr 29, 2026 | 69.58 | 69.58 | 69.58 | 68.32 | 68.32 | -2.87% | 100 |
| Apr 28, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.96% | - |
| Apr 27, 2026 | 70.70 | 70.70 | 70.70 | 71.02 | 71.02 | 0.20% | 10 |
| Apr 24, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.53% | - |
| Apr 23, 2026 | 70.82 | 72.00 | 70.82 | 71.26 | 71.26 | 0.56% | 169 |
| Apr 22, 2026 | 70.80 | 71.08 | 70.56 | 70.86 | 70.86 | -0.76% | 93 |
| Apr 21, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.96% | - |
| Apr 20, 2026 | 73.00 | 73.90 | 73.00 | 73.58 | 73.58 | 0.27% | 174 |
| Apr 17, 2026 | 73.32 | 73.36 | 73.00 | 73.38 | 73.38 | -0.16% | 106 |
| 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% | - |