medondo holding AG (ETR:AMI)
Germany · Delayed Price · Currency is EUR 0.4460
+0.0060 (1.36%)
Aug 29, 2025, 5:36 PM CET
medondo holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | 1,278 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 1,278 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 5.77% | 882 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | 500 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -12.02% | 2,000 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 50 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 50 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 50 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 0.43% | 50 |
| Aug 18, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | - | 374 |
| Aug 15, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | - | 198 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.91% | 26 |
| Aug 13, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | - | 26 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 474 |
| Aug 11, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -4.44% | 474 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.41 | 0.45 | 0.45 | 0.90% | 136 |
| Aug 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -8.98% | 267 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 3,194 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -8.41% | 3,194 |
| Aug 4, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.90% | 3,504 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -1.87% | 179 |
| Jul 31, 2025 | 0.47 | 0.55 | 0.47 | 0.54 | 0.54 | 19.42% | 7,108 |
| Jul 30, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 0.45% | 16 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 2,173 |
| Jul 28, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | - | 424 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 1.36% | 1,845 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 4.76% | 95 |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.83% | 321 |
| Jul 22, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -0.89% | 321 |
| Jul 21, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -10.89% | 749 |
| Jul 18, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 1.81% | 9,509 |
| Jul 17, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -7.29% | 1,712 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -5.31% | 811 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | -6.61% | 2,016 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -8.33% | 199 |
| Jul 11, 2025 | 0.64 | 0.68 | 0.62 | 0.66 | 0.66 | -1.49% | 1,434 |
| Jul 10, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 522 |
| Jul 9, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 62 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -2.19% | 3,674 |
| Jul 7, 2025 | 0.63 | 0.80 | 0.63 | 0.69 | 0.69 | 7.87% | 5,218 |
| Jul 4, 2025 | 0.46 | 0.66 | 0.46 | 0.64 | 0.64 | 22.12% | 20,627 |
| Jul 3, 2025 | 0.41 | 0.52 | 0.41 | 0.52 | 0.52 | 34.72% | 14,045 |
| Jul 2, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 1.58% | 22 |
| Jul 1, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 2.15% | 1,400 |
| Jun 30, 2025 | 0.33 | 0.45 | 0.33 | 0.37 | 0.37 | 3.33% | 41,323 |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 32 |
| Jun 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 32 |
| Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 32 |
| Jun 24, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | - | 32 |
| Jun 23, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -1.64% | 2,625 |