Med Life S.A. (BVB:M)
Romania · Delayed Price · Currency is RON 10.28
+0.28 (2.80%)
At close: Sep 22, 2026
Med Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.04 | 10.28 | 9.68 | 10.28 | 10.28 | 2.80% | 329,634 |
| Sep 21, 2026 | 10.22 | 10.22 | 9.88 | 10.00 | 10.00 | -2.34% | 69,287 |
| Sep 18, 2026 | 10.42 | 10.48 | 10.02 | 10.24 | 10.24 | 0.79% | 768,806 |
| Sep 17, 2026 | 10.44 | 10.54 | 9.90 | 10.16 | 10.16 | -2.68% | 291,074 |
| Sep 16, 2026 | 10.52 | 10.70 | 10.30 | 10.44 | 10.44 | -3.15% | 80,870 |
| Sep 15, 2026 | 10.94 | 10.94 | 10.50 | 10.78 | 10.78 | - | 72,507 |
| Sep 14, 2026 | 10.84 | 11.00 | 10.70 | 10.78 | 10.78 | -1.10% | 27,686 |
| Sep 11, 2026 | 10.78 | 10.96 | 10.48 | 10.90 | 10.90 | -1.80% | 47,398 |
| Sep 10, 2026 | 11.40 | 11.40 | 10.86 | 11.10 | 11.10 | -0.89% | 63,906 |
| Sep 9, 2026 | 11.46 | 11.48 | 11.08 | 11.20 | 11.20 | -2.61% | 213,203 |
| Sep 8, 2026 | 11.26 | 11.50 | 11.16 | 11.50 | 11.50 | 2.68% | 132,995 |
| Sep 7, 2026 | 11.08 | 11.26 | 11.00 | 11.20 | 11.20 | 1.08% | 23,328 |
| Sep 4, 2026 | 11.10 | 11.10 | 10.86 | 11.08 | 11.08 | - | 35,770 |
| Sep 3, 2026 | 11.02 | 11.28 | 11.02 | 11.08 | 11.08 | 0.73% | 81,743 |
| Sep 2, 2026 | 10.80 | 11.28 | 10.80 | 11.00 | 11.00 | 3.77% | 189,667 |
| Sep 1, 2026 | 10.52 | 10.96 | 10.40 | 10.60 | 10.60 | -0.56% | 455,633 |
| Aug 31, 2026 | 11.26 | 11.26 | 10.48 | 10.66 | 10.66 | -4.31% | 155,458 |
| Aug 28, 2026 | 11.00 | 11.24 | 11.00 | 11.14 | 11.14 | -1.24% | 118,637 |
| Aug 27, 2026 | 11.36 | 11.46 | 11.00 | 11.28 | 11.28 | -0.18% | 191,534 |
| Aug 26, 2026 | 11.30 | 11.38 | 11.20 | 11.30 | 11.30 | -0.70% | 77,938 |
| Aug 25, 2026 | 11.32 | 11.50 | 11.22 | 11.38 | 11.38 | 0.71% | 134,472 |
| Aug 24, 2026 | 11.52 | 11.88 | 11.24 | 11.30 | 11.30 | -1.74% | 198,652 |
| Aug 21, 2026 | 11.90 | 11.90 | 11.46 | 11.50 | 11.50 | -2.38% | 166,800 |
| Aug 20, 2026 | 11.90 | 11.90 | 11.74 | 11.78 | 11.78 | -1.01% | 195,204 |
| Aug 19, 2026 | 11.86 | 11.92 | 11.82 | 11.90 | 11.90 | - | 47,399 |
| Aug 18, 2026 | 11.94 | 11.96 | 11.86 | 11.90 | 11.90 | 0.51% | 134,907 |
| Aug 17, 2026 | 11.84 | 11.96 | 11.80 | 11.84 | 11.84 | - | 55,147 |
| Aug 14, 2026 | 11.92 | 11.94 | 11.82 | 11.84 | 11.84 | -0.17% | 25,985 |
| Aug 13, 2026 | 11.84 | 11.94 | 11.70 | 11.86 | 11.86 | 0.17% | 135,706 |
| Aug 12, 2026 | 11.90 | 11.94 | 11.84 | 11.84 | 11.84 | -0.50% | 35,344 |
| Aug 11, 2026 | 11.90 | 11.96 | 11.82 | 11.90 | 11.90 | - | 366,412 |
| Aug 10, 2026 | 11.84 | 11.92 | 11.66 | 11.90 | 11.90 | 2.41% | 100,386 |
| Aug 7, 2026 | 11.80 | 11.98 | 11.62 | 11.62 | 11.62 | -1.69% | 53,989 |
| Aug 6, 2026 | 11.82 | 11.94 | 11.72 | 11.82 | 11.82 | - | 133,211 |
| Aug 5, 2026 | 12.06 | 12.06 | 11.82 | 11.82 | 11.82 | -2.31% | 137,905 |
| Aug 4, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 340,564 |
| Aug 3, 2026 | 12.18 | 12.26 | 12.10 | 12.20 | 12.20 | 0.16% | 68,544 |
| Jul 31, 2026 | 12.02 | 12.18 | 11.90 | 12.18 | 12.18 | 0.16% | 72,814 |
| Jul 30, 2026 | 12.20 | 12.30 | 12.00 | 12.16 | 12.16 | -0.33% | 57,362 |
| Jul 29, 2026 | 12.02 | 12.20 | 12.02 | 12.20 | 12.20 | - | 71,144 |
| Jul 28, 2026 | 12.16 | 12.20 | 12.00 | 12.20 | 12.20 | 0.33% | 75,645 |
| Jul 27, 2026 | 12.04 | 12.20 | 11.98 | 12.16 | 12.16 | 0.83% | 133,525 |
| Jul 24, 2026 | 12.18 | 12.30 | 12.04 | 12.06 | 12.06 | -1.15% | 78,116 |
| Jul 23, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | - | 138,256 |
| Jul 22, 2026 | 12.20 | 12.30 | 12.04 | 12.20 | 12.20 | - | 61,150 |
| Jul 21, 2026 | 12.26 | 12.26 | 12.12 | 12.20 | 12.20 | -0.33% | 1,467,955 |
| Jul 20, 2026 | 12.16 | 12.24 | 12.08 | 12.24 | 12.24 | 0.66% | 95,291 |
| Jul 17, 2026 | 12.16 | 12.22 | 12.10 | 12.16 | 12.16 | - | 47,944 |
| Jul 16, 2026 | 12.20 | 12.20 | 12.06 | 12.16 | 12.16 | -0.33% | 2,099,417 |
| Jul 15, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.49% | 29,768 |