medondo holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.38	0.38	0.27	0.30	0.30	-16.38%	9,076
Mar 19, 2026	0.32	0.35	0.32	0.35	0.35	-0.56%	5,379
Mar 18, 2026	0.33	0.38	0.33	0.36	0.36	2.89%	1,905
Mar 17, 2026	0.35	0.40	0.35	0.35	0.35	-10.36%	18,169
Mar 16, 2026	0.46	0.46	0.38	0.39	0.39	-10.23%	1,488
Mar 13, 2026	0.43	0.45	0.40	0.43	0.43	9.69%	3,665
Mar 12, 2026	0.36	0.39	0.36	0.39	0.39	3.16%	1,416
Mar 11, 2026	0.36	0.45	0.36	0.38	0.38	-4.04%	13,402
Mar 10, 2026	0.41	0.41	0.36	0.40	0.40	4.21%	2,280
Mar 9, 2026	0.35	0.38	0.35	0.38	0.38	-	47
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 5, 2026	0.35	0.38	0.35	0.38	0.38	-	44
Mar 4, 2026	0.35	0.38	0.35	0.38	0.38	-	128
Mar 3, 2026	0.35	0.41	0.35	0.38	0.38	-1.04%	758
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	2.67%	-
Feb 27, 2026	0.38	0.40	0.35	0.37	0.37	-8.78%	2,804
Feb 26, 2026	0.38	0.41	0.38	0.41	0.41	-	208
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	0.99%	159
Feb 24, 2026	0.42	0.42	0.41	0.41	0.41	1.50%	101
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	-
Feb 20, 2026	0.38	0.40	0.38	0.40	0.40	8.20%	1,504
Feb 19, 2026	0.35	0.37	0.35	0.37	0.37	0.55%	295
Feb 18, 2026	0.35	0.38	0.35	0.36	0.36	-	153
Feb 17, 2026	0.38	0.38	0.35	0.36	0.36	-0.55%	1,228
Feb 16, 2026	0.35	0.38	0.35	0.37	0.37	1.10%	14,351
Feb 13, 2026	0.41	0.41	0.36	0.36	0.36	-8.59%	10
Feb 12, 2026	0.41	0.41	0.40	0.40	0.40	4.21%	8
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	1.60%	240
Feb 10, 2026	0.40	0.40	0.37	0.37	0.37	-	196
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Feb 6, 2026	0.35	0.38	0.35	0.38	0.38	-6.00%	3,140
Feb 5, 2026	0.38	0.42	0.38	0.40	0.40	-1.48%	3,600
Feb 4, 2026	0.44	0.44	0.37	0.41	0.41	-	181
Feb 3, 2026	0.44	0.44	0.41	0.41	0.41	-	5,010
Feb 2, 2026	0.42	0.42	0.41	0.41	0.41	4.10%	88
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-2.99%	-
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	7.49%	56
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-6.50%	652
Jan 27, 2026	0.38	0.45	0.38	0.40	0.40	-4.76%	2,606
Jan 26, 2026	0.38	0.46	0.38	0.42	0.42	0.96%	559
Jan 23, 2026	0.45	0.45	0.42	0.42	0.42	-	225
Jan 22, 2026	0.38	0.42	0.38	0.42	0.42	-	113
Jan 21, 2026	0.45	0.45	0.38	0.42	0.42	-	115
Jan 20, 2026	0.43	0.45	0.38	0.42	0.42	5.05%	3,742
Jan 19, 2026	0.43	0.43	0.36	0.40	0.40	-	1,042
Jan 16, 2026	0.43	0.43	0.36	0.40	0.40	-13.16%	10,553
Jan 15, 2026	0.43	0.48	0.43	0.46	0.46	-	492
Jan 14, 2026	0.43	0.46	0.43	0.46	0.46	-1.72%	57
Jan 13, 2026	0.41	0.49	0.41	0.46	0.46	3.11%	5,104
Jan 12, 2026	0.45	0.45	0.45	0.45	0.45	-	36