Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	11.26	11.26	10.90	10.96	10.96	-3.69%	44,003
Aug 14, 2026	11.46	11.54	11.18	11.38	11.38	0.53%	27,435
Aug 13, 2026	11.80	11.88	11.32	11.32	11.32	-0.70%	49,321
Aug 12, 2026	11.02	11.68	11.00	11.40	11.40	2.33%	53,587
Aug 11, 2026	11.10	11.18	10.98	11.14	11.14	1.09%	30,560
Aug 10, 2026	11.30	11.30	10.80	11.02	11.02	-0.18%	36,314
Aug 7, 2026	11.00	11.14	11.00	11.04	11.04	0.36%	16,912
Aug 6, 2026	11.20	11.28	11.00	11.00	11.00	-0.72%	50,959
Aug 5, 2026	11.14	11.18	11.00	11.08	11.08	0.36%	21,664
Aug 4, 2026	11.02	11.30	10.98	11.04	11.04	-0.90%	35,406
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