MeVis Medical Solutions AG (ETR:M3V)
Germany · Delayed Price · Currency is EUR 22.20
-0.60 (-2.63%)
At close: Mar 27, 2026
ETR:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -2.63% | 209 |
| Mar 26, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - | 214 |
| Mar 25, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | 468 |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 23, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -4.17% | 190 |
| Mar 20, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | -8.40% | 337 |
| Mar 19, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 25.25 | 3.15% | 44 |
| Mar 18, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 24.48 | -3.05% | 299 |
| Mar 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.25 | -0.76% | - |
| Mar 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.44 | - | - |
| Mar 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.44 | 0.76% | 59 |
| Mar 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.25 | - | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.25 | 0.77% | - |
| Mar 10, 2026 | 26.00 | 26.80 | 26.00 | 26.00 | 25.06 | 1.56% | 10,220 |
| Mar 9, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 24.67 | 4.07% | 600 |
| Mar 6, 2026 | 24.60 | 24.60 | 24.20 | 24.60 | 23.71 | -1.60% | 175 |
| Mar 5, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.09 | - | 122 |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.09 | - | - |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.09 | - | - |
| Mar 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.09 | - | - |
| Feb 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.09 | - | - |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.09 | -0.79% | - |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.29 | 0.80% | 45 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.09 | 0.81% | 117 |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.90 | - | - |
| Feb 20, 2026 | 24.80 | 25.00 | 24.80 | 24.80 | 23.90 | 1.64% | 3 |
| Feb 19, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.52 | -1.61% | 202 |
| Feb 18, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 23.90 | -2.36% | 941 |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.48 | 0.79% | 160 |
| Feb 16, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 24.29 | 1.61% | 81 |
| Feb 13, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 23.90 | 0.81% | 42 |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.71 | 0.82% | - |
| Feb 11, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.52 | - | 39 |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.52 | - | - |
| Feb 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.52 | - | 1 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.52 | 0.83% | - |
| Feb 5, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.32 | -0.82% | 2 |
| Feb 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.52 | - | - |
| Feb 3, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 23.52 | - | 2 |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.52 | 1.67% | - |
| Jan 30, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 23.13 | -6.25% | 882 |
| Jan 29, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 24.67 | - | 1,193 |
| Jan 28, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 24.67 | -1.54% | 11 |
| Jan 27, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 25.06 | - | 99 |
| Jan 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.06 | - | 2 |
| Jan 23, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.06 | - | 13 |
| Jan 22, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.06 | - | 74 |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.06 | - | 6 |
| Jan 20, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.06 | - | 250 |
| Jan 19, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 25.06 | 4.84% | 2,800 |