Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	13.58	13.62	13.22	13.30	13.30	-1.34%	33,356
May 25, 2026	13.36	13.54	13.24	13.48	13.48	1.35%	18,886
May 22, 2026	13.52	13.68	13.26	13.30	13.30	-1.19%	23,772
May 21, 2026	13.12	13.46	13.04	13.46	13.46	2.12%	41,071
May 20, 2026	12.86	13.28	12.86	13.18	13.18	1.38%	89,511
May 19, 2026	12.84	13.14	12.62	13.00	13.00	1.25%	54,794
May 18, 2026	12.38	12.96	12.18	12.84	12.84	4.22%	53,092
May 15, 2026	12.34	12.48	12.20	12.32	12.32	-0.65%	78,040
May 14, 2026	12.72	12.72	12.28	12.40	12.40	-1.59%	83,611
May 13, 2026	12.38	12.74	12.22	12.60	12.60	-1.56%	123,538
May 12, 2026	13.60	13.86	12.72	12.80	12.80	-13.51%	200,057
May 11, 2026	14.70	15.02	14.66	14.80	14.80	0.41%	65,039
May 8, 2026	14.20	15.12	14.20	14.74	14.74	2.50%	81,661
May 7, 2026	14.18	14.54	14.08	14.38	14.38	2.42%	58,322
May 6, 2026	13.96	14.42	13.90	14.04	14.04	1.15%	61,851
May 5, 2026	13.66	13.98	13.64	13.88	13.88	1.46%	47,110
May 4, 2026	13.72	14.00	13.60	13.68	13.68	-0.15%	39,831
Apr 30, 2026	14.00	14.00	13.58	13.70	13.70	0.15%	25,234
Apr 29, 2026	13.68	13.94	13.54	13.68	13.68	0.59%	77,271
Apr 28, 2026	13.50	13.84	13.40	13.60	13.60	1.64%	35,417
Apr 27, 2026	13.74	13.74	13.30	13.38	13.38	1.36%	39,565
Apr 24, 2026	13.36	13.46	13.06	13.20	13.20	-0.45%	28,552
Apr 23, 2026	13.64	13.64	13.24	13.26	13.26	-1.19%	60,117
Apr 22, 2026	13.50	13.72	13.42	13.42	13.42	-2.75%	41,017
Apr 21, 2026	13.52	13.80	13.40	13.80	13.80	2.99%	47,185
Apr 20, 2026	13.30	13.48	13.08	13.40	13.40	0.45%	23,708
Apr 17, 2026	13.12	13.44	13.02	13.34	13.34	2.62%	81,416
Apr 16, 2026	13.06	13.24	12.94	13.00	13.00	-0.15%	48,344
Apr 15, 2026	13.30	13.30	13.00	13.02	13.02	-0.61%	20,507
Apr 14, 2026	13.06	13.28	13.06	13.10	13.10	0.31%	32,168
Apr 13, 2026	12.78	13.08	12.66	13.06	13.06	0.46%	27,998
Apr 10, 2026	12.48	13.00	12.48	13.00	13.00	2.36%	93,687
Apr 9, 2026	12.76	12.84	12.50	12.70	12.70	-1.70%	31,728
Apr 8, 2026	13.12	13.12	12.80	12.92	12.92	4.53%	85,394
Apr 7, 2026	12.50	12.62	12.14	12.36	12.36	-0.16%	176,211
Apr 2, 2026	12.18	12.38	12.08	12.38	12.38	-0.64%	108,601
Apr 1, 2026	12.56	12.68	12.06	12.46	12.46	3.83%	47,076
Mar 31, 2026	11.64	12.34	11.64	12.00	12.00	1.52%	92,425
Mar 30, 2026	12.02	12.22	11.68	11.82	11.82	-1.99%	103,597
Mar 27, 2026	11.84	12.22	11.64	12.06	12.06	2.73%	128,976
Mar 26, 2026	13.54	13.54	11.74	11.74	11.74	-13.68%	437,482
Mar 25, 2026	13.54	13.92	13.50	13.60	13.60	0.29%	45,072
Mar 24, 2026	13.60	13.70	13.34	13.56	13.56	-0.15%	32,799
Mar 23, 2026	13.42	13.96	13.20	13.58	13.58	-0.88%	70,050
Mar 20, 2026	13.84	14.36	13.68	13.70	13.70	-0.29%	45,176
Mar 19, 2026	14.14	14.14	13.60	13.74	13.74	-2.14%	71,696
Mar 18, 2026	14.14	14.36	13.94	14.04	14.04	0.57%	40,143