Med Life S.A. (BVB:M)
Romania · Delayed Price · Currency is RON 8.33
+0.04 (0.48%)
At close: Aug 6, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 7.24 | 7.37 | 7.24 | 7.30 | 7.30 | 0.83% | 56,752 |
| Jul 23, 2025 | 7.15 | 7.40 | 7.15 | 7.24 | 7.24 | 2.26% | 165,619 |
| Jul 22, 2025 | 6.98 | 7.17 | 6.95 | 7.08 | 7.08 | 2.16% | 155,297 |
| Jul 21, 2025 | 6.97 | 7.00 | 6.93 | 6.93 | 6.93 | -0.57% | 64,697 |
| Jul 18, 2025 | 6.99 | 7.00 | 6.97 | 6.97 | 6.97 | - | 52,766 |
| Jul 17, 2025 | 6.93 | 6.99 | 6.93 | 6.97 | 6.97 | 0.72% | 62,058 |
| Jul 16, 2025 | 6.83 | 6.93 | 6.83 | 6.92 | 6.92 | 1.32% | 722,849 |
| Jul 15, 2025 | 6.79 | 6.84 | 6.75 | 6.83 | 6.83 | 1.19% | 135,520 |
| Jul 14, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 27,487 |
| Jul 11, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -0.30% | 27,942 |
| Jul 10, 2025 | 6.75 | 6.78 | 6.72 | 6.72 | 6.72 | -0.44% | 39,905 |
| Jul 9, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.15% | 9,018 |
| Jul 8, 2025 | 6.68 | 6.79 | 6.66 | 6.76 | 6.76 | 1.20% | 178,021 |
| Jul 7, 2025 | 6.75 | 6.80 | 6.61 | 6.68 | 6.68 | -0.45% | 181,995 |
| Jul 4, 2025 | 6.79 | 6.81 | 6.71 | 6.71 | 6.71 | -0.74% | 47,864 |
| Jul 3, 2025 | 6.62 | 6.83 | 6.61 | 6.76 | 6.76 | 1.65% | 280,121 |
| Jul 2, 2025 | 6.79 | 6.79 | 6.65 | 6.65 | 6.65 | -1.48% | 161,989 |
| Jul 1, 2025 | 6.73 | 6.80 | 6.72 | 6.75 | 6.75 | 0.75% | 2,081,393 |
| Jun 30, 2025 | 6.65 | 6.76 | 6.62 | 6.70 | 6.70 | 0.75% | 71,116 |
| Jun 27, 2025 | 6.64 | 6.70 | 6.57 | 6.65 | 6.65 | 1.06% | 37,013 |
| Jun 26, 2025 | 6.64 | 6.64 | 6.53 | 6.58 | 6.58 | 0.92% | 39,546 |
| Jun 25, 2025 | 6.66 | 6.66 | 6.52 | 6.52 | 6.52 | -0.46% | 216,551 |
| Jun 24, 2025 | 6.56 | 6.60 | 6.55 | 6.55 | 6.55 | -0.15% | 16,760 |
| Jun 23, 2025 | 6.70 | 6.74 | 6.56 | 6.56 | 6.56 | -2.09% | 158,216 |
| Jun 20, 2025 | 6.86 | 6.87 | 6.70 | 6.70 | 6.70 | -2.33% | 634,156 |
| Jun 19, 2025 | 6.88 | 6.91 | 6.82 | 6.86 | 6.86 | -0.15% | 60,781 |
| Jun 18, 2025 | 6.90 | 6.91 | 6.75 | 6.87 | 6.87 | -0.43% | 130,533 |
| Jun 17, 2025 | 6.81 | 6.92 | 6.81 | 6.90 | 6.90 | 0.15% | 151,624 |
| Jun 16, 2025 | 6.62 | 6.89 | 6.60 | 6.89 | 6.89 | 4.39% | 214,920 |
| Jun 13, 2025 | 6.75 | 6.79 | 6.60 | 6.60 | 6.60 | -0.60% | 161,412 |
| Jun 12, 2025 | 6.85 | 6.86 | 6.64 | 6.64 | 6.64 | -3.07% | 102,813 |
| Jun 11, 2025 | 6.85 | 6.93 | 6.80 | 6.85 | 6.85 | -0.15% | 130,138 |
| Jun 10, 2025 | 6.89 | 6.90 | 6.86 | 6.86 | 6.86 | -0.44% | 45,569 |
| Jun 6, 2025 | 6.95 | 6.95 | 6.85 | 6.89 | 6.89 | -0.58% | 42,958 |
| Jun 5, 2025 | 6.64 | 6.94 | 6.58 | 6.93 | 6.93 | 4.52% | 258,536 |
| Jun 4, 2025 | 6.59 | 6.63 | 6.52 | 6.63 | 6.63 | 1.38% | 130,764 |
| Jun 3, 2025 | 6.55 | 6.62 | 6.48 | 6.54 | 6.54 | -0.30% | 130,656 |
| Jun 2, 2025 | 6.62 | 6.62 | 6.51 | 6.56 | 6.56 | -0.61% | 12,652 |
| May 30, 2025 | 6.52 | 6.60 | 6.45 | 6.60 | 6.60 | 1.07% | 434,281 |
| May 29, 2025 | 6.50 | 6.55 | 6.45 | 6.53 | 6.53 | 0.46% | 93,690 |
| May 28, 2025 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | 0.62% | 258,708 |