Med Life S.A. (BVB:M)
Romania · Delayed Price · Currency is RON 8.20
-0.08 (-0.97%)
At close: Oct 3, 2025
Med Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.28 | 8.34 | 8.11 | 8.20 | 8.20 | -0.97% | 135,490 |
| Oct 2, 2025 | 7.95 | 8.29 | 7.90 | 8.28 | 8.28 | 4.15% | 131,925 |
| Oct 1, 2025 | 7.83 | 7.99 | 7.80 | 7.95 | 7.95 | 1.53% | 79,323 |
| Sep 30, 2025 | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | 1.03% | 62,065 |
| Sep 29, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 3.89% | 1,043,319 |
| Sep 26, 2025 | 7.47 | 7.56 | 7.45 | 7.46 | 7.46 | -0.27% | 136,127 |
| Sep 25, 2025 | 7.48 | 7.48 | 7.38 | 7.48 | 7.48 | 1.08% | 132,517 |
| Sep 24, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.46% | 136,952 |
| Sep 23, 2025 | 7.55 | 7.55 | 7.47 | 7.51 | 7.51 | -0.13% | 132,342 |
| Sep 22, 2025 | 7.40 | 7.58 | 7.40 | 7.52 | 7.52 | 1.62% | 900,168 |
| Sep 19, 2025 | 7.55 | 7.65 | 7.40 | 7.40 | 7.40 | -2.12% | 572,352 |
| Sep 18, 2025 | 7.56 | 7.57 | 7.53 | 7.56 | 7.56 | 0.27% | 26,482 |
| Sep 17, 2025 | 7.59 | 7.59 | 7.53 | 7.54 | 7.54 | -0.26% | 29,466 |
| Sep 16, 2025 | 7.56 | 7.59 | 7.50 | 7.56 | 7.56 | 0.40% | 23,954 |
| Sep 15, 2025 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | -0.92% | 130,702 |
| Sep 12, 2025 | 7.56 | 7.60 | 7.50 | 7.60 | 7.60 | 0.53% | 72,297 |
| Sep 11, 2025 | 7.54 | 7.61 | 7.51 | 7.56 | 7.56 | -0.26% | 26,834 |
| Sep 10, 2025 | 7.54 | 7.58 | 7.46 | 7.58 | 7.58 | 1.20% | 30,684 |
| Sep 9, 2025 | 7.56 | 7.60 | 7.49 | 7.49 | 7.49 | -0.27% | 59,955 |
| Sep 8, 2025 | 7.50 | 7.57 | 7.49 | 7.51 | 7.51 | 0.40% | 45,993 |
| Sep 5, 2025 | 7.50 | 7.50 | 7.47 | 7.48 | 7.48 | - | 42,599 |
| Sep 4, 2025 | 7.70 | 7.70 | 7.47 | 7.48 | 7.48 | -3.48% | 154,626 |
| Sep 3, 2025 | 7.49 | 7.75 | 7.49 | 7.75 | 7.75 | 3.47% | 157,651 |
| Sep 2, 2025 | 7.46 | 7.67 | 7.46 | 7.49 | 7.49 | -2.73% | 132,381 |
| Sep 1, 2025 | 8.04 | 8.05 | 7.64 | 7.70 | 7.70 | -4.23% | 164,006 |
| Aug 29, 2025 | 8.02 | 8.19 | 8.02 | 8.04 | 8.04 | -3.13% | 78,835 |
| Aug 28, 2025 | 8.21 | 8.31 | 8.20 | 8.30 | 8.30 | 1.84% | 41,199 |
| Aug 27, 2025 | 8.10 | 8.21 | 8.09 | 8.15 | 8.15 | 0.25% | 33,329 |
| Aug 26, 2025 | 8.29 | 8.31 | 8.13 | 8.13 | 8.13 | -1.69% | 131,088 |
| Aug 25, 2025 | 8.30 | 8.35 | 8.17 | 8.27 | 8.27 | -0.48% | 130,873 |
| Aug 22, 2025 | 8.36 | 8.39 | 8.26 | 8.31 | 8.31 | -0.12% | 67,421 |
| Aug 21, 2025 | 8.45 | 8.49 | 8.32 | 8.32 | 8.32 | 0.12% | 148,712 |
| Aug 20, 2025 | 8.22 | 8.38 | 8.22 | 8.31 | 8.31 | 1.34% | 135,337 |
| Aug 19, 2025 | 8.44 | 8.48 | 8.20 | 8.20 | 8.20 | -2.61% | 91,063 |
| Aug 18, 2025 | 8.80 | 8.85 | 8.36 | 8.42 | 8.42 | -3.88% | 167,210 |
| Aug 14, 2025 | 8.80 | 8.85 | 8.64 | 8.76 | 8.76 | -0.23% | 72,413 |
| Aug 13, 2025 | 8.65 | 8.90 | 8.60 | 8.78 | 8.78 | 2.09% | 63,168 |
| Aug 12, 2025 | 8.53 | 8.80 | 8.45 | 8.60 | 8.60 | 0.94% | 267,909 |
| Aug 11, 2025 | 8.51 | 8.55 | 8.46 | 8.52 | 8.52 | 0.12% | 28,799 |
| Aug 8, 2025 | 8.48 | 8.62 | 8.48 | 8.51 | 8.51 | 0.35% | 84,746 |
| Aug 7, 2025 | 8.33 | 8.49 | 8.26 | 8.48 | 8.48 | 1.80% | 155,912 |
| Aug 6, 2025 | 8.30 | 8.34 | 8.24 | 8.33 | 8.33 | 0.48% | 132,344 |
| Aug 5, 2025 | 8.17 | 8.48 | 8.17 | 8.29 | 8.29 | 2.22% | 131,809 |
| Aug 4, 2025 | 7.84 | 8.48 | 7.84 | 8.11 | 8.11 | 3.58% | 267,898 |
| Aug 1, 2025 | 7.78 | 7.86 | 7.74 | 7.83 | 7.83 | 0.64% | 181,459 |
| Jul 31, 2025 | 7.43 | 7.80 | 7.43 | 7.78 | 7.78 | 4.99% | 322,466 |
| Jul 30, 2025 | 7.44 | 7.47 | 7.40 | 7.41 | 7.41 | -0.40% | 32,531 |
| Jul 29, 2025 | 7.44 | 7.44 | 7.34 | 7.44 | 7.44 | -0.27% | 161,328 |
| Jul 28, 2025 | 7.49 | 7.49 | 7.39 | 7.46 | 7.46 | 0.54% | 147,908 |
| Jul 25, 2025 | 7.33 | 7.50 | 7.30 | 7.42 | 7.42 | 1.64% | 312,523 |