Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.24	10.32	10.10	10.14	10.14	0.20%	15,068
Oct 23, 2026	10.40	10.40	10.12	10.12	10.12	-0.78%	8,920
Oct 22, 2026	10.36	10.44	10.20	10.20	10.20	-1.92%	24,384
Oct 21, 2026	10.36	10.50	10.34	10.40	10.40	-0.38%	3,554
Oct 20, 2026	10.20	10.52	10.10	10.44	10.44	2.35%	18,322
Oct 19, 2026	10.50	10.50	10.12	10.20	10.20	-1.73%	14,977
Oct 16, 2026	10.10	10.58	10.10	10.38	10.38	1.96%	28,328
Oct 15, 2026	10.30	10.40	10.18	10.18	10.18	-0.78%	8,405
Oct 14, 2026	10.38	10.42	10.14	10.26	10.26	-0.58%	13,331
Oct 13, 2026	10.36	10.40	10.10	10.32	10.32	-	51,142
Oct 12, 2026	10.40	10.48	10.32	10.32	10.32	-	31,101
Oct 9, 2026	10.20	10.46	10.20	10.32	10.32	0.98%	21,113
Oct 8, 2026	10.30	10.38	10.12	10.22	10.22	-2.29%	23,383
Oct 7, 2026	10.86	10.90	10.40	10.46	10.46	-3.68%	40,950
Oct 6, 2026	10.38	10.96	10.30	10.86	10.86	5.44%	31,250
Oct 5, 2026	10.56	10.66	10.18	10.30	10.30	-0.58%	179,715
Oct 2, 2026	11.20	11.22	10.36	10.36	10.36	-6.33%	42,380
Oct 1, 2026	11.16	11.40	11.04	11.06	11.06	-0.90%	39,001
Sep 30, 2026	10.94	11.28	10.94	11.16	11.16	2.57%	33,912
Sep 29, 2026	11.30	11.52	10.78	10.88	10.88	-0.73%	150,830
Sep 28, 2026	10.80	11.18	10.80	10.96	10.96	-0.36%	66,062
Sep 25, 2026	10.84	11.12	10.66	11.00	11.00	2.23%	31,367
Sep 24, 2026	10.00	10.86	9.98	10.76	10.76	7.60%	56,916
Sep 23, 2026	10.36	10.36	10.00	10.00	10.00	-0.99%	11,098
Sep 22, 2026	10.30	10.40	10.00	10.10	10.10	-1.56%	28,126
Sep 21, 2026	10.30	10.30	10.10	10.26	10.26	1.99%	13,565
Sep 18, 2026	10.30	10.30	9.98	10.06	10.06	-0.40%	29,013
Sep 17, 2026	10.10	10.20	10.02	10.10	10.10	0.20%	15,223
Sep 16, 2026	10.26	10.30	10.06	10.08	10.08	-1.18%	15,822
Sep 15, 2026	10.44	10.44	9.99	10.20	10.20	-0.58%	38,240
Sep 14, 2026	10.52	10.56	10.20	10.26	10.26	-2.47%	36,222
Sep 11, 2026	10.52	10.64	10.52	10.52	10.52	-0.94%	15,494
Sep 10, 2026	10.70	11.00	10.60	10.62	10.62	-0.75%	21,882
Sep 9, 2026	10.80	10.80	10.62	10.70	10.70	-0.93%	19,896
Sep 8, 2026	10.94	10.94	10.76	10.80	10.80	-0.37%	6,935
Sep 7, 2026	10.94	10.94	10.70	10.84	10.84	0.18%	19,477
Sep 4, 2026	10.96	10.98	10.80	10.82	10.82	-0.55%	10,232
Sep 3, 2026	11.10	11.10	10.86	10.88	10.88	-1.09%	19,464
Sep 2, 2026	11.24	11.24	10.98	11.00	11.00	-1.96%	14,686
Sep 1, 2026	11.30	11.30	10.98	11.22	11.22	0.36%	20,896
Aug 31, 2026	11.02	11.44	10.88	11.18	11.18	1.45%	59,892
Aug 28, 2026	11.16	11.24	11.02	11.02	11.02	-1.08%	19,161
Aug 27, 2026	10.98	11.24	10.96	11.14	11.14	2.20%	36,233
Aug 26, 2026	11.00	11.00	10.86	10.90	10.90	-0.18%	50,861
Aug 25, 2026	10.84	10.92	10.78	10.92	10.92	1.30%	24,595
Aug 24, 2026	10.86	10.88	10.70	10.78	10.78	-0.37%	54,614
Aug 21, 2026	11.00	11.00	10.80	10.82	10.82	-0.55%	13,550
Aug 20, 2026	10.98	11.02	10.86	10.88	10.88	-1.09%	12,180
Aug 19, 2026	10.98	11.18	10.86	11.00	11.00	-0.54%	61,704
Aug 18, 2026	11.06	11.06	10.84	11.06	11.06	0.91%	26,173