Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.84	16.88	16.48	16.72	16.72	-0.59%	60,094
Feb 12, 2026	16.34	17.36	16.30	16.82	16.82	3.57%	99,251
Feb 11, 2026	16.70	16.70	16.06	16.24	16.24	-2.17%	132,714
Feb 10, 2026	16.56	16.76	16.30	16.60	16.60	0.97%	47,674
Feb 9, 2026	16.40	16.60	16.20	16.44	16.44	0.86%	43,192
Feb 6, 2026	15.98	16.36	15.90	16.30	16.30	1.62%	64,842
Feb 5, 2026	15.88	16.16	15.34	16.04	16.04	1.65%	52,626
Feb 4, 2026	15.74	15.98	15.46	15.78	15.78	0.38%	38,845
Feb 3, 2026	16.30	16.36	15.72	15.72	15.72	-2.72%	35,967
Feb 2, 2026	15.92	16.32	15.92	16.16	16.16	1.00%	57,870
Jan 30, 2026	15.66	16.36	15.64	16.00	16.00	1.39%	44,846
Jan 29, 2026	15.98	16.00	15.62	15.78	15.78	-1.38%	24,131
Jan 28, 2026	16.14	16.42	15.80	16.00	16.00	-2.56%	26,917
Jan 27, 2026	16.60	16.60	16.02	16.42	16.42	-	22,312
Jan 26, 2026	16.46	16.60	15.92	16.42	16.42	0.98%	39,542
Jan 23, 2026	15.30	16.30	15.30	16.26	16.26	6.00%	52,087
Jan 22, 2026	14.98	15.56	14.84	15.34	15.34	5.21%	44,712
Jan 21, 2026	14.96	14.96	14.44	14.58	14.58	-	26,990
Jan 20, 2026	14.52	14.68	14.40	14.58	14.58	-1.22%	45,631
Jan 19, 2026	15.10	15.10	14.62	14.76	14.76	-2.12%	19,153
Jan 16, 2026	15.10	15.30	15.00	15.08	15.08	-0.40%	15,964
Jan 15, 2026	15.10	15.44	15.10	15.14	15.14	0.53%	43,940
Jan 14, 2026	15.50	15.50	14.74	15.06	15.06	-1.05%	49,706
Jan 13, 2026	15.30	15.50	14.96	15.22	15.22	-1.04%	26,833
Jan 12, 2026	15.14	15.50	15.14	15.38	15.38	-0.13%	16,730
Jan 9, 2026	14.52	15.40	14.52	15.40	15.40	3.77%	36,789
Jan 8, 2026	15.12	15.12	14.84	14.84	14.84	-2.62%	13,219
Jan 7, 2026	15.08	15.42	14.86	15.24	15.24	1.20%	38,398
Jan 6, 2026	15.20	15.38	15.06	15.06	15.06	-0.26%	17,965
Jan 5, 2026	14.90	15.12	14.60	15.10	15.10	2.86%	40,590
Jan 2, 2026	14.58	14.80	14.30	14.68	14.68	1.38%	43,536
Dec 30, 2025	14.54	14.74	14.40	14.48	14.48	-	12,440
Dec 29, 2025	14.38	14.50	14.16	14.48	14.48	2.40%	48,476
Dec 23, 2025	14.00	14.24	13.82	14.14	14.14	0.86%	20,160
Dec 22, 2025	13.90	14.04	13.56	14.02	14.02	3.55%	31,215
Dec 19, 2025	13.42	13.62	12.94	13.54	13.54	2.11%	45,722
Dec 18, 2025	12.96	13.44	12.90	13.26	13.26	1.53%	37,052
Dec 17, 2025	13.32	13.32	13.00	13.06	13.06	-1.51%	30,386
Dec 16, 2025	13.70	13.70	13.16	13.26	13.26	-3.21%	38,676
Dec 15, 2025	13.80	13.80	13.56	13.70	13.70	0.15%	15,010
Dec 12, 2025	13.92	14.02	13.32	13.68	13.68	-1.72%	80,639
Dec 11, 2025	14.14	14.20	13.90	13.92	13.92	-2.66%	15,973
Dec 10, 2025	14.54	14.84	14.24	14.30	14.30	-1.38%	31,090
Dec 9, 2025	14.16	14.62	14.16	14.50	14.50	0.97%	20,912
Dec 8, 2025	14.50	14.76	14.24	14.36	14.36	-0.83%	51,082
Dec 5, 2025	14.50	14.72	14.46	14.48	14.48	-1.63%	26,830
Dec 4, 2025	14.74	15.20	14.72	14.72	14.72	0.96%	33,844
Dec 3, 2025	14.52	14.94	14.42	14.58	14.58	-0.95%	27,332
Dec 2, 2025	14.34	14.76	14.18	14.72	14.72	2.79%	34,962
Dec 1, 2025	14.60	14.70	14.18	14.32	14.32	-2.72%	37,525