Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	14.12	14.14	13.40	13.40	13.40	-4.69%	49,072
Oct 9, 2025	14.38	14.38	13.96	14.06	14.06	-2.23%	37,967
Oct 8, 2025	14.66	14.88	14.38	14.38	14.38	-2.84%	34,644
Oct 7, 2025	14.66	14.96	14.40	14.80	14.80	1.37%	44,466
Oct 6, 2025	14.58	14.68	14.36	14.60	14.60	0.69%	20,750
Oct 3, 2025	14.46	14.56	14.10	14.50	14.50	0.83%	24,400
Oct 2, 2025	13.96	14.50	13.92	14.38	14.38	4.35%	80,334
Oct 1, 2025	13.56	14.10	13.52	13.78	13.78	2.53%	64,557
Sep 30, 2025	13.28	13.50	13.18	13.44	13.44	0.45%	44,858
Sep 29, 2025	13.30	13.40	13.18	13.38	13.38	0.15%	43,859
Sep 26, 2025	13.28	13.40	13.18	13.36	13.36	0.30%	26,850
Sep 25, 2025	13.18	13.52	13.04	13.32	13.32	0.91%	66,304
Sep 24, 2025	13.48	13.60	13.10	13.20	13.20	-2.65%	62,809
Sep 23, 2025	13.62	13.90	13.46	13.56	13.56	0.15%	45,883
Sep 22, 2025	13.92	13.92	13.52	13.54	13.54	-3.29%	40,013
Sep 19, 2025	14.58	14.58	13.70	14.00	14.00	-3.85%	94,914
Sep 18, 2025	14.50	14.64	14.38	14.56	14.56	1.39%	14,686
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