Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.02	11.30	10.98	11.04	-	-0.90%	24,209
Aug 3, 2026	11.10	11.30	10.90	11.14	11.14	1.46%	27,382
Jul 31, 2026	11.08	11.24	10.88	10.98	10.98	-0.90%	41,161
Jul 30, 2026	11.14	11.20	10.82	11.08	11.08	-0.18%	85,506
Jul 29, 2026	11.00	11.40	10.80	11.10	11.10	-9.31%	275,812
Jul 28, 2026	12.16	12.24	12.04	12.24	12.24	0.82%	21,668
Jul 27, 2026	12.48	12.54	12.08	12.14	12.14	-2.72%	7,676
Jul 24, 2026	12.90	12.90	12.38	12.48	12.48	-0.48%	28,981
Jul 23, 2026	12.76	12.76	12.44	12.54	12.54	-0.95%	23,971
Jul 22, 2026	12.48	12.86	12.38	12.66	12.66	0.48%	31,449
Jul 21, 2026	12.48	12.60	12.46	12.60	12.60	1.45%	26,065
Jul 20, 2026	12.40	12.56	12.30	12.42	12.42	0.16%	20,400
Jul 17, 2026	12.40	12.54	12.10	12.40	12.40	-1.43%	32,287
Jul 16, 2026	12.40	12.58	12.18	12.58	12.58	2.44%	15,866
Jul 15, 2026	12.40	12.40	12.12	12.28	12.28	1.32%	7,634
Jul 14, 2026	12.40	12.40	11.90	12.12	12.12	-0.16%	12,077
Jul 13, 2026	11.94	12.28	11.90	12.14	12.14	1.17%	26,461
Jul 10, 2026	12.28	12.28	11.84	12.00	12.00	-1.32%	23,617
Jul 9, 2026	12.04	12.16	11.94	12.16	12.16	1.84%	23,498
Jul 8, 2026	12.02	12.14	11.82	11.94	11.94	-0.83%	21,845
Jul 7, 2026	12.44	12.48	12.02	12.04	12.04	-3.22%	17,156
Jul 6, 2026	13.00	13.00	11.80	12.44	12.44	0.16%	29,760
Jul 3, 2026	12.24	12.58	12.22	12.42	12.42	1.47%	10,480
Jul 2, 2026	12.10	12.32	12.02	12.24	12.24	0.99%	12,984
Jul 1, 2026	12.20	12.20	12.02	12.12	12.12	0.33%	20,361
Jun 30, 2026	12.32	12.32	12.06	12.08	12.08	-0.33%	26,862
Jun 29, 2026	12.10	12.38	12.10	12.12	12.12	0.33%	47,058
Jun 26, 2026	12.00	12.12	11.98	12.08	12.08	-0.17%	18,791
Jun 25, 2026	12.26	12.26	12.02	12.10	12.10	-0.98%	20,352
Jun 24, 2026	12.20	12.34	11.98	12.22	12.22	1.16%	65,578
Jun 23, 2026	12.20	12.22	12.00	12.08	12.08	-2.42%	21,775
Jun 22, 2026	12.82	12.82	12.34	12.38	12.38	-2.83%	20,446
Jun 19, 2026	12.60	13.00	12.60	12.74	12.74	0.95%	30,938
Jun 18, 2026	13.00	13.00	12.36	12.62	12.62	-0.79%	33,049
Jun 17, 2026	12.82	12.90	12.70	12.72	12.72	0.63%	23,876
Jun 16, 2026	12.34	12.82	12.34	12.64	12.64	1.28%	13,575
Jun 15, 2026	12.82	12.82	12.42	12.48	12.48	2.13%	36,904
Jun 12, 2026	11.80	12.50	11.80	12.22	12.22	1.50%	43,187
Jun 11, 2026	12.08	12.12	11.92	12.04	12.04	-1.15%	37,644
Jun 10, 2026	12.22	12.42	12.10	12.18	12.18	0.33%	30,935
Jun 9, 2026	12.42	12.46	12.14	12.14	12.14	-2.10%	24,990
Jun 8, 2026	13.00	13.00	12.06	12.40	12.40	-	39,058
Jun 5, 2026	13.00	13.00	12.38	12.40	12.40	-2.36%	16,017
Jun 4, 2026	12.70	12.92	12.62	12.70	12.70	-1.70%	12,797
Jun 3, 2026	13.10	13.18	12.84	12.92	12.92	-2.12%	19,820
Jun 2, 2026	13.42	13.64	13.16	13.20	13.20	-2.94%	39,432
Jun 1, 2026	13.58	13.88	13.58	13.60	13.60	-	35,685
May 29, 2026	13.54	13.70	13.52	13.60	13.60	1.19%	17,884
May 28, 2026	13.32	13.52	13.22	13.44	13.44	1.05%	56,945
May 27, 2026	13.38	13.44	13.22	13.30	13.30	-	53,517