medondo holding AG (ETR:AMI0)
Germany · Delayed Price · Currency is EUR 1.595
-0.040 (-2.45%)
At close: Oct 26, 2026
medondo holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -2.45% | 22 |
| Oct 23, 2026 | 1.38 | 1.95 | 1.32 | 1.64 | 1.64 | -6.30% | 8,279 |
| Oct 22, 2026 | 1.74 | 1.75 | 1.50 | 1.75 | 1.75 | 7.06% | 303 |
| Oct 21, 2026 | 1.39 | 1.74 | 1.39 | 1.63 | 1.63 | 20.74% | 2,507 |
| Oct 20, 2026 | 1.44 | 1.70 | 1.35 | 1.35 | 1.35 | -16.41% | 2,158 |
| Oct 19, 2026 | 1.60 | 1.78 | 1.45 | 1.62 | 1.62 | 0.62% | 154 |
| Oct 16, 2026 | 1.61 | 1.80 | 1.41 | 1.61 | 1.61 | -0.62% | 729 |
| Oct 15, 2026 | 1.61 | 1.83 | 1.41 | 1.62 | 1.62 | 0.94% | 183 |
| Oct 14, 2026 | 1.62 | 1.79 | 1.41 | 1.60 | 1.60 | 7.02% | 50 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.48 | 1.50 | 1.50 | -10.21% | 809 |
| Oct 12, 2026 | 1.65 | 1.84 | 1.48 | 1.67 | 1.67 | -9.02% | 1,218 |
| Oct 9, 2026 | 1.60 | 1.83 | 1.46 | 1.83 | 1.83 | 29.79% | 608 |
| Oct 8, 2026 | 1.63 | 1.85 | 1.41 | 1.41 | 1.41 | 0.71% | 3,369 |
| Oct 7, 2026 | 1.75 | 1.90 | 1.40 | 1.40 | 1.40 | -22.22% | 453 |
| Oct 6, 2026 | 1.79 | 1.80 | 1.38 | 1.80 | 1.80 | 0.84% | 1,190 |
| Oct 5, 2026 | 1.85 | 1.85 | 1.35 | 1.79 | 1.79 | 10.53% | 965 |
| Oct 2, 2026 | 1.71 | 1.71 | 1.53 | 1.62 | 1.62 | -15.00% | 805 |
| Oct 1, 2026 | 1.70 | 1.93 | 1.52 | 1.90 | 1.90 | 5.85% | 1,271 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.60 | 1.80 | 1.80 | 19.27% | 1,372 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.50 | 1.51 | 1.51 | -1.63% | 316 |
| Sep 28, 2026 | 1.58 | 1.95 | 1.30 | 1.53 | 1.53 | 8.51% | 1,187 |
| Sep 25, 2026 | 1.58 | 1.84 | 1.36 | 1.41 | 1.41 | -3.09% | 1,351 |
| Sep 24, 2026 | 1.58 | 1.83 | 1.31 | 1.46 | 1.46 | -20.05% | 996 |
| Sep 23, 2026 | 1.58 | 1.84 | 1.36 | 1.82 | 1.82 | 1.39% | 1,031 |
| Sep 22, 2026 | 1.72 | 1.80 | 1.31 | 1.80 | 1.80 | 6.21% | 1,120 |
| Sep 21, 2026 | 1.59 | 1.97 | 1.48 | 1.69 | 1.69 | -14.21% | 1,927 |
| Sep 18, 2026 | 1.70 | 1.98 | 1.60 | 1.97 | 1.97 | 9.44% | 2,171 |
| Sep 17, 2026 | 1.60 | 1.80 | 1.44 | 1.80 | 1.80 | 19.21% | 220 |
| Sep 16, 2026 | 1.65 | 1.80 | 1.50 | 1.51 | 1.51 | 0.33% | 5,400 |
| Sep 15, 2026 | 1.45 | 1.79 | 1.36 | 1.51 | 1.51 | 5.61% | 3,274 |
| Sep 14, 2026 | 1.55 | 1.69 | 1.43 | 1.43 | 1.43 | -15.18% | 852 |
| Sep 11, 2026 | 1.60 | 1.68 | 1.39 | 1.68 | 1.68 | 7.69% | 1,307 |
| Sep 10, 2026 | 1.60 | 1.80 | 1.56 | 1.56 | 1.56 | 6.85% | 1,597 |
| Sep 9, 2026 | 1.60 | 1.70 | 1.46 | 1.46 | 1.46 | -11.52% | 490 |
| Sep 8, 2026 | 1.30 | 1.79 | 1.30 | 1.65 | 1.65 | -7.82% | 5,575 |
| Sep 7, 2026 | 1.50 | 1.79 | 1.50 | 1.79 | 1.79 | 19.33% | 1,107 |
| Sep 4, 2026 | 1.71 | 1.99 | 1.45 | 1.50 | 1.50 | -12.54% | 2,224 |
| Sep 3, 2026 | 1.98 | 2.50 | 1.70 | 1.72 | 1.72 | 13.58% | 9,338 |
| Sep 2, 2026 | 1.99 | 2.00 | 1.51 | 1.51 | 1.51 | -2.58% | 1,405 |
| Sep 1, 2026 | 2.00 | 2.00 | 1.51 | 1.55 | 1.55 | -13.89% | 1,920 |
| Aug 31, 2026 | 1.56 | 1.99 | 1.55 | 1.80 | 1.80 | 12.50% | 3,991 |
| Aug 28, 2026 | 1.61 | 1.77 | 1.60 | 1.60 | 1.60 | -0.62% | 1,740 |
| Aug 27, 2026 | 1.95 | 2.10 | 1.61 | 1.61 | 1.61 | -7.47% | 4,104 |
| Aug 26, 2026 | 1.99 | 1.99 | 1.71 | 1.74 | 1.74 | -0.57% | 1,671 |
| Aug 25, 2026 | 1.81 | 2.13 | 1.75 | 1.75 | 1.75 | -3.58% | 4,383 |
| Aug 24, 2026 | 1.99 | 2.30 | 1.76 | 1.82 | 1.82 | -3.20% | 4,170 |
| Aug 21, 2026 | 1.80 | 2.58 | 1.75 | 1.88 | 1.88 | -13.99% | 3,284 |
| Aug 20, 2026 | 1.76 | 2.49 | 1.75 | 2.18 | 2.18 | 14.74% | 5,588 |
| Aug 19, 2026 | 1.72 | 2.49 | 1.72 | 1.90 | 1.90 | 9.83% | 39,893 |
| Aug 18, 2026 | 1.98 | 1.98 | 1.70 | 1.73 | 1.73 | 1.17% | 4,584 |