MeVis Medical Solutions AG (ETR:M3V)
Germany · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
Aug 5, 2026, 5:35 PM CET
ETR:M3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 207 |
| Jul 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 29, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | 207 |
| Jul 28, 2026 | 23.80 | 23.80 | 22.20 | 22.80 | 22.80 | -5.79% | 931 |
| Jul 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 24, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 1 |
| Jul 23, 2026 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | - | 3 |
| Jul 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 6, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 35 |
| Jul 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 2, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 2 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 4 |
| Jun 30, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 4 |
| Jun 29, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.54% | 218 |
| Jun 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 24, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | 1 |
| Jun 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 22, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | 2 |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 20 |
| Jun 12, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | 42 |
| Jun 11, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | 1 |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jun 9, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | 2 |
| Jun 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 30 |
| Jun 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |