MeVis Medical Solutions AG (ETR:M3V)
Germany · Delayed Price · Currency is EUR 26.00
0.00 (0.00%)
At close: Jan 23, 2026
ETR:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 13 |
| Jan 22, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | 74 |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6 |
| Jan 20, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | 250 |
| Jan 19, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 4.84% | 2,800 |
| Jan 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 14, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 4 |
| Jan 13, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 1 |
| Jan 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 9, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 218 |
| Jan 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 9 |
| Jan 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 29, 2025 | 25.00 | 25.00 | 24.20 | 24.60 | 24.60 | - | 3 |
| Dec 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 140 |
| Dec 22, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | 118 |
| Dec 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 18, 2025 | 24.80 | 25.60 | 24.80 | 25.20 | 25.20 | 2.44% | 347 |
| Dec 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 15, 2025 | 25.00 | 25.00 | 24.20 | 24.60 | 24.60 | -3.15% | 684 |
| Dec 12, 2025 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | -1.55% | 26 |
| Dec 11, 2025 | 24.80 | 26.40 | 24.80 | 25.80 | 25.80 | 4.88% | 1,443 |
| Dec 10, 2025 | 24.40 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | 211 |
| Dec 9, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | 9 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1 |
| Dec 5, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 204 |
| Dec 4, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | - | 3 |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 202 |
| Dec 1, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 4 |
| Nov 28, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 2 |
| Nov 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 5 |
| Nov 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 5 |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 5 |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 18, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 16 |
| Nov 17, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 2 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 13, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - | 2 |
| Nov 12, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 5 |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 4 |
| Nov 10, 2025 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | -0.80% | 10 |