Medios AG (ETR:ILM1)
Germany · Delayed Price · Currency is EUR 14.56
+0.20 (1.39%)
Sep 18, 2025, 5:36 PM CET
Medios AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.30 | 14.54 | 14.10 | 14.36 | 14.36 | 0.14% | 21,822 |
| Sep 16, 2025 | 14.82 | 15.08 | 14.34 | 14.34 | 14.34 | -2.71% | 32,850 |
| Sep 15, 2025 | 14.74 | 14.88 | 14.66 | 14.74 | 14.74 | 0.68% | 20,688 |
| Sep 12, 2025 | 14.60 | 15.00 | 14.44 | 14.64 | 14.64 | 0.83% | 45,205 |
| Sep 11, 2025 | 14.56 | 14.70 | 14.46 | 14.52 | 14.52 | 0.41% | 16,203 |
| Sep 10, 2025 | 14.38 | 14.58 | 14.32 | 14.46 | 14.46 | 0.56% | 31,152 |
| Sep 9, 2025 | 14.64 | 14.70 | 14.38 | 14.38 | 14.38 | -2.44% | 13,359 |
| Sep 8, 2025 | 14.62 | 14.82 | 14.54 | 14.74 | 14.74 | 1.24% | 14,673 |
| Sep 5, 2025 | 14.82 | 14.96 | 14.40 | 14.56 | 14.56 | -2.02% | 56,558 |
| Sep 4, 2025 | 15.00 | 15.28 | 14.86 | 14.86 | 14.86 | -1.85% | 15,113 |
| Sep 3, 2025 | 15.32 | 15.32 | 15.00 | 15.14 | 15.14 | -1.43% | 13,727 |
| Sep 2, 2025 | 15.78 | 15.78 | 15.18 | 15.36 | 15.36 | -2.41% | 29,728 |
| Sep 1, 2025 | 15.34 | 16.06 | 15.32 | 15.74 | 15.74 | 3.96% | 79,365 |
| Aug 29, 2025 | 14.78 | 15.38 | 14.70 | 15.14 | 15.14 | 2.16% | 58,790 |
| Aug 28, 2025 | 14.98 | 15.18 | 14.68 | 14.82 | 14.82 | -0.13% | 37,450 |
| Aug 27, 2025 | 15.02 | 15.02 | 14.80 | 14.84 | 14.84 | -1.46% | 20,323 |
| Aug 26, 2025 | 14.90 | 15.24 | 14.58 | 15.06 | 15.06 | 1.07% | 39,323 |
| Aug 25, 2025 | 14.50 | 14.90 | 14.32 | 14.90 | 14.90 | 3.62% | 57,225 |
| Aug 22, 2025 | 14.06 | 14.48 | 14.04 | 14.38 | 14.38 | 1.55% | 15,669 |
| Aug 21, 2025 | 14.08 | 14.20 | 13.90 | 14.16 | 14.16 | - | 19,281 |
| Aug 20, 2025 | 14.10 | 14.20 | 13.94 | 14.16 | 14.16 | 0.85% | 28,992 |
| Aug 19, 2025 | 14.24 | 14.28 | 14.04 | 14.04 | 14.04 | -2.09% | 15,154 |
| Aug 18, 2025 | 14.26 | 14.40 | 13.98 | 14.34 | 14.34 | 0.84% | 19,145 |
| Aug 15, 2025 | 14.52 | 14.52 | 14.12 | 14.22 | 14.22 | -1.93% | 31,741 |
| Aug 14, 2025 | 13.50 | 14.60 | 13.48 | 14.50 | 14.50 | 6.77% | 99,748 |
| Aug 13, 2025 | 13.30 | 13.70 | 13.12 | 13.58 | 13.58 | 7.10% | 134,522 |
| Aug 12, 2025 | 13.12 | 13.12 | 12.50 | 12.68 | 12.68 | -2.91% | 30,802 |
| Aug 11, 2025 | 12.94 | 13.12 | 12.80 | 13.06 | 13.06 | 0.93% | 27,148 |
| Aug 8, 2025 | 13.08 | 13.14 | 12.94 | 12.94 | 12.94 | -0.92% | 12,690 |
| Aug 7, 2025 | 12.76 | 13.12 | 12.66 | 13.06 | 13.06 | 2.67% | 23,522 |
| Aug 6, 2025 | 13.08 | 13.08 | 12.60 | 12.72 | 12.72 | -2.90% | 27,865 |
| Aug 5, 2025 | 12.74 | 13.20 | 12.74 | 13.10 | 13.10 | 2.34% | 82,708 |
| Aug 4, 2025 | 12.78 | 13.00 | 12.70 | 12.80 | 12.80 | 1.27% | 38,631 |
| Aug 1, 2025 | 12.90 | 12.90 | 12.38 | 12.64 | 12.64 | -1.56% | 47,220 |
| Jul 31, 2025 | 12.70 | 12.94 | 12.70 | 12.84 | 12.84 | 1.10% | 23,209 |
| Jul 30, 2025 | 12.74 | 12.90 | 12.70 | 12.70 | 12.70 | -1.40% | 26,616 |
| Jul 29, 2025 | 12.60 | 13.20 | 12.56 | 12.88 | 12.88 | 1.58% | 62,852 |
| Jul 28, 2025 | 12.26 | 12.76 | 12.22 | 12.68 | 12.68 | 3.26% | 32,820 |
| Jul 25, 2025 | 12.18 | 12.32 | 12.10 | 12.28 | 12.28 | 0.49% | 9,986 |
| Jul 24, 2025 | 12.42 | 12.54 | 12.18 | 12.22 | 12.22 | -0.49% | 14,879 |
| Jul 23, 2025 | 12.46 | 12.48 | 12.24 | 12.28 | 12.28 | - | 12,606 |
| Jul 22, 2025 | 12.74 | 12.74 | 12.28 | 12.28 | 12.28 | -3.61% | 33,672 |
| Jul 21, 2025 | 12.56 | 12.74 | 12.52 | 12.74 | 12.74 | 0.47% | 15,941 |
| Jul 18, 2025 | 12.60 | 12.94 | 12.60 | 12.68 | 12.68 | - | 15,551 |
| Jul 17, 2025 | 12.48 | 12.74 | 12.44 | 12.68 | 12.68 | 0.79% | 32,565 |
| Jul 16, 2025 | 12.34 | 12.72 | 12.20 | 12.58 | 12.58 | 2.61% | 45,982 |
| Jul 15, 2025 | 12.30 | 12.44 | 12.24 | 12.26 | 12.26 | -1.29% | 25,960 |
| Jul 14, 2025 | 12.48 | 12.68 | 12.24 | 12.42 | 12.42 | -0.48% | 42,221 |
| Jul 11, 2025 | 12.54 | 12.62 | 12.20 | 12.48 | 12.48 | -2.19% | 74,898 |
| Jul 10, 2025 | 12.80 | 13.00 | 12.68 | 12.76 | 12.76 | -1.54% | 15,645 |