Med Life S.A. (BVB:M)
Romania · Delayed Price · Currency is RON 10.28
+0.22 (2.19%)
At close: Dec 30, 2025
Med Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 10.28 | 10.94 | 10.10 | 10.94 | 10.94 | 6.42% | 233,028 |
| Dec 30, 2025 | 10.04 | 10.28 | 9.98 | 10.28 | 10.28 | 2.19% | 290,289 |
| Dec 29, 2025 | 9.91 | 10.28 | 9.91 | 10.06 | 10.06 | - | 118,040 |
| Dec 23, 2025 | 9.85 | 10.06 | 9.76 | 10.06 | 10.06 | 2.13% | 324,898 |
| Dec 22, 2025 | 9.72 | 9.85 | 9.43 | 9.85 | 9.85 | 2.60% | 668,481 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -1.84% | 334,895 |
| Dec 18, 2025 | 9.95 | 9.95 | 9.77 | 9.78 | 9.78 | -1.41% | 67,911 |
| Dec 17, 2025 | 10.12 | 10.12 | 9.91 | 9.92 | 9.92 | -1.00% | 230,447 |
| Dec 16, 2025 | 10.04 | 10.10 | 9.95 | 10.02 | 10.02 | 0.20% | 362,428 |
| Dec 15, 2025 | 9.98 | 10.18 | 9.94 | 10.00 | 10.00 | 0.70% | 196,251 |
| Dec 12, 2025 | 9.91 | 9.98 | 9.89 | 9.93 | 9.93 | 0.20% | 40,210 |
| Dec 11, 2025 | 9.82 | 9.95 | 9.74 | 9.91 | 9.91 | 0.92% | 132,094 |
| Dec 10, 2025 | 9.76 | 9.82 | 9.63 | 9.82 | 9.82 | 0.72% | 188,125 |
| Dec 9, 2025 | 9.60 | 9.75 | 9.59 | 9.75 | 9.75 | 1.67% | 152,858 |
| Dec 8, 2025 | 9.47 | 9.65 | 9.38 | 9.59 | 9.59 | 1.27% | 51,500 |
| Dec 5, 2025 | 9.28 | 9.47 | 9.01 | 9.47 | 9.47 | 2.05% | 135,932 |
| Dec 4, 2025 | 9.18 | 9.30 | 9.14 | 9.28 | 9.28 | 1.53% | 151,670 |
| Dec 3, 2025 | 9.08 | 9.18 | 9.02 | 9.14 | 9.14 | 0.66% | 61,178 |
| Dec 2, 2025 | 8.80 | 9.13 | 8.75 | 9.08 | 9.08 | 3.18% | 219,222 |
| Nov 28, 2025 | 8.57 | 8.81 | 8.50 | 8.80 | 8.80 | 3.65% | 215,608 |
| Nov 27, 2025 | 8.26 | 8.58 | 8.26 | 8.49 | 8.49 | -0.59% | 98,397 |
| Nov 26, 2025 | 8.30 | 8.56 | 8.24 | 8.54 | 8.54 | 3.52% | 205,586 |
| Nov 25, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 117,150 |
| Nov 24, 2025 | 8.21 | 8.30 | 8.19 | 8.20 | 8.20 | -0.24% | 62,903 |
| Nov 21, 2025 | 8.52 | 8.52 | 8.18 | 8.22 | 8.22 | -3.41% | 239,305 |
| Nov 20, 2025 | 8.68 | 8.70 | 8.48 | 8.51 | 8.51 | -1.73% | 76,277 |
| Nov 19, 2025 | 8.71 | 8.79 | 8.66 | 8.66 | 8.66 | -0.46% | 83,011 |
| Nov 18, 2025 | 8.65 | 8.82 | 8.65 | 8.70 | 8.70 | 0.35% | 142,759 |
| Nov 17, 2025 | 8.64 | 8.75 | 8.62 | 8.67 | 8.67 | 0.35% | 89,824 |
| Nov 14, 2025 | 8.81 | 8.82 | 8.58 | 8.64 | 8.64 | -1.93% | 154,669 |
| Nov 13, 2025 | 8.72 | 8.81 | 8.70 | 8.81 | 8.81 | 1.03% | 64,418 |
| Nov 12, 2025 | 8.67 | 8.77 | 8.65 | 8.72 | 8.72 | 0.58% | 51,410 |
| Nov 11, 2025 | 8.62 | 8.68 | 8.46 | 8.67 | 8.67 | 2.73% | 101,371 |
| Nov 10, 2025 | 8.58 | 8.62 | 8.44 | 8.44 | 8.44 | -1.63% | 51,394 |
| Nov 7, 2025 | 8.55 | 8.59 | 8.52 | 8.58 | 8.58 | 0.47% | 14,809 |
| Nov 6, 2025 | 8.46 | 8.54 | 8.35 | 8.54 | 8.54 | 2.28% | 113,538 |
| Nov 5, 2025 | 8.35 | 8.35 | 8.28 | 8.35 | 8.35 | - | 105,250 |
| Nov 4, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 192,181 |
| Nov 3, 2025 | 8.49 | 8.49 | 8.43 | 8.45 | 8.45 | -0.12% | 43,366 |
| Oct 31, 2025 | 8.57 | 8.58 | 8.46 | 8.46 | 8.46 | -1.28% | 53,510 |
| Oct 30, 2025 | 8.66 | 8.66 | 8.51 | 8.57 | 8.57 | -0.92% | 124,731 |
| Oct 29, 2025 | 8.60 | 8.69 | 8.54 | 8.65 | 8.65 | 0.58% | 72,250 |
| Oct 28, 2025 | 8.23 | 8.60 | 8.19 | 8.60 | 8.60 | 4.50% | 361,738 |
| Oct 27, 2025 | 8.16 | 8.24 | 8.10 | 8.23 | 8.23 | 0.49% | 137,763 |
| Oct 24, 2025 | 8.23 | 8.23 | 8.10 | 8.19 | 8.19 | -0.12% | 34,438 |
| Oct 23, 2025 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | 0.12% | 17,802 |
| Oct 22, 2025 | 8.19 | 8.24 | 8.12 | 8.19 | 8.19 | 0.24% | 137,040 |
| Oct 21, 2025 | 8.18 | 8.24 | 8.12 | 8.17 | 8.17 | 0.12% | 20,899 |
| Oct 20, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | - | 142,704 |
| Oct 17, 2025 | 8.08 | 8.34 | 8.06 | 8.16 | 8.16 | 0.74% | 244,561 |