medondo holding AG (ETR:AMI)
Germany · Delayed Price · Currency is EUR 0.1900
+0.0025 (1.33%)
Aug 24, 2026, 4:38 PM CET
medondo holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.20 | 0.23 | 0.18 | 0.19 | - | 1.33% | 36,559 |
| Aug 21, 2026 | 0.18 | 0.26 | 0.18 | 0.19 | 0.19 | -13.99% | 32,846 |
| Aug 20, 2026 | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | 14.74% | 55,880 |
| Aug 19, 2026 | 0.17 | 0.25 | 0.17 | 0.19 | 0.19 | 9.83% | 398,933 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 1.17% | 45,847 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.20% | 37,825 |
| Aug 14, 2026 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 17.96% | 28,754 |
| Aug 13, 2026 | 0.17 | 0.21 | 0.17 | 0.17 | 0.17 | -2.34% | 24,014 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -7.07% | 18,133 |
| Aug 11, 2026 | 0.19 | 0.22 | 0.15 | 0.18 | 0.18 | 8.55% | 31,766 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -11.02% | 23,085 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.16 | 0.19 | 0.19 | -7.07% | 60,781 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.19 | 0.21 | 0.21 | -11.26% | 24,719 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.17 | 0.23 | 0.23 | 7.94% | 31,159 |
| Aug 4, 2026 | 0.22 | 0.27 | 0.20 | 0.21 | 0.21 | -15.42% | 44,317 |
| Aug 3, 2026 | 0.23 | 0.30 | 0.22 | 0.25 | 0.25 | 26.82% | 56,678 |
| Jul 31, 2026 | 0.29 | 0.30 | 0.19 | 0.20 | 0.20 | -16.53% | 55,368 |
| Jul 30, 2026 | 0.22 | 0.29 | 0.19 | 0.24 | 0.24 | 17.16% | 68,721 |
| Jul 29, 2026 | 0.16 | 0.30 | 0.16 | 0.20 | 0.20 | 31.61% | 59,349 |
| Jul 28, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | -3.73% | 7,873 |
| Jul 27, 2026 | 0.15 | 0.20 | 0.15 | 0.16 | 0.16 | 5.23% | 10,345 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | -19.26% | 9,012 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -3.32% | 13,197 |
| Jul 22, 2026 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | -6.67% | 94,515 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.18 | 0.21 | 0.21 | -12.50% | 46,085 |
| Jul 20, 2026 | 0.18 | 0.25 | 0.16 | 0.24 | 0.24 | 66.67% | 78,737 |
| Jul 17, 2026 | 0.16 | 0.22 | 0.13 | 0.14 | 0.14 | -32.71% | 60,839 |
| Jul 16, 2026 | 0.16 | 0.25 | 0.12 | 0.21 | 0.21 | 56.20% | 87,326 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.12 | 0.14 | 0.14 | -15.95% | 1,907 |
| Jul 14, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | - | 1,215 |
| Jul 13, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 5.50% | 179 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -9.65% | 8,314 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -0.87% | 4,952 |
| Jul 8, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 3.60% | 3,990 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.06% | 1,722 |
| Jul 6, 2026 | 0.16 | 0.20 | 0.15 | 0.17 | 0.17 | -2.86% | 3,156 |
| Jul 3, 2026 | 0.17 | 0.20 | 0.14 | 0.18 | 0.18 | 15.13% | 17,891 |
| Jul 2, 2026 | 0.18 | 0.20 | 0.14 | 0.15 | 0.15 | -15.08% | 31,491 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.14 | 0.18 | 0.18 | -10.05% | 33,810 |
| Jun 30, 2026 | 0.18 | 0.20 | 0.14 | 0.20 | 0.20 | 31.79% | 40,615 |
| Jun 29, 2026 | 0.20 | 0.23 | 0.15 | 0.15 | 0.15 | -13.71% | 86,807 |
| Jun 26, 2026 | 0.12 | 0.20 | 0.12 | 0.18 | 0.18 | 8.70% | 65,869 |
| Jun 25, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -1.23% | 27,734 |
| Jun 24, 2026 | 0.12 | 0.18 | 0.12 | 0.16 | 0.16 | 18.55% | 40,345 |
| Jun 23, 2026 | 0.15 | 0.20 | 0.13 | 0.14 | 0.14 | -29.85% | 34,871 |
| Jun 22, 2026 | 0.18 | 0.23 | 0.17 | 0.20 | 0.20 | 8.89% | 106,181 |
| Jun 19, 2026 | 0.14 | 0.25 | 0.09 | 0.18 | 0.18 | 29.03% | 368,106 |
| Jun 18, 2026 | 0.10 | 0.15 | 0.06 | 0.14 | 0.14 | 55.00% | 26,622 |
| Jun 17, 2026 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | -10.00% | 20,835 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -3.38% | 12,244 |