Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	13.42	13.46	12.94	13.36	-	0.75%	25,173
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
Nov 28, 2025	14.48	14.72	14.44	14.72	14.72	1.52%	27,345
Nov 27, 2025	14.54	14.54	14.30	14.50	14.50	0.28%	62,934
Nov 26, 2025	14.66	14.80	14.44	14.46	14.46	-0.96%	45,196
Nov 25, 2025	14.10	14.70	14.00	14.60	14.60	3.69%	73,682
Nov 24, 2025	13.90	14.10	13.80	14.08	14.08	2.18%	27,677
Nov 21, 2025	13.80	13.96	13.66	13.78	13.78	-1.57%	35,568
Nov 20, 2025	14.32	14.32	13.92	14.00	14.00	-0.85%	34,308
Nov 19, 2025	14.02	14.42	14.02	14.12	14.12	1.15%	29,590
Nov 18, 2025	14.16	14.38	13.86	13.96	13.96	-2.38%	70,581
Nov 17, 2025	14.38	14.62	13.96	14.30	14.30	-1.24%	63,652
Nov 14, 2025	14.78	14.98	14.42	14.48	14.48	-2.95%	51,477
Nov 13, 2025	14.88	15.28	14.56	14.92	14.92	0.27%	55,269
Nov 12, 2025	13.00	15.14	13.00	14.88	14.88	17.35%	267,604
Nov 11, 2025	13.06	13.50	12.62	12.68	12.68	4.45%	100,043
Nov 10, 2025	12.40	12.50	12.04	12.14	12.14	-0.82%	63,705
Nov 7, 2025	12.36	12.40	12.16	12.24	12.24	-0.33%	14,753
Nov 6, 2025	12.26	12.52	12.26	12.28	12.28	0.33%	37,425
Nov 5, 2025	12.28	12.56	12.22	12.24	12.24	-0.16%	37,427
Nov 4, 2025	12.40	12.44	12.26	12.26	12.26	-1.45%	22,454
Nov 3, 2025	12.28	12.50	12.22	12.44	12.44	1.97%	38,053
Oct 31, 2025	12.28	12.50	12.18	12.20	12.20	-	61,739
Oct 30, 2025	12.32	12.46	12.06	12.20	12.20	-0.33%	74,381
Oct 29, 2025	12.44	12.50	12.24	12.24	12.24	-1.77%	32,181
Oct 28, 2025	12.60	12.64	12.26	12.46	12.46	-1.89%	65,187
Oct 27, 2025	12.94	13.04	12.68	12.70	12.70	-0.47%	51,681
Oct 24, 2025	12.66	12.82	12.42	12.76	12.76	0.79%	79,252
Oct 23, 2025	12.76	12.98	12.64	12.66	12.66	-1.25%	43,182
Oct 22, 2025	13.04	13.04	12.66	12.82	12.82	-1.08%	19,778
Oct 21, 2025	12.90	13.04	12.78	12.96	12.96	1.25%	27,225
Oct 20, 2025	12.84	12.90	12.62	12.80	12.80	-0.16%	44,447
Oct 17, 2025	13.14	13.24	12.78	12.82	12.82	-4.33%	81,911
Oct 16, 2025	13.72	13.76	13.30	13.40	13.40	-2.62%	49,562
Oct 15, 2025	13.68	13.90	13.56	13.76	13.76	-	111,600
Oct 14, 2025	13.92	14.04	13.54	13.76	13.76	-0.58%	88,038
Oct 13, 2025	13.46	13.92	13.46	13.84	13.84	3.28%	34,880