MeVis Medical Solutions AG (ETR:M3V)
Germany · Delayed Price · Currency is EUR 20.20
-1.40 (-6.48%)
Oct 26, 2026, 5:35 PM CET
ETR:M3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -6.48% | 510 |
| Oct 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | - | 11 |
| Oct 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 20, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 19, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | 97 |
| Oct 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 224 |
| Oct 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 12, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | 232 |
| Oct 9, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Oct 8, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 2 |
| Oct 7, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 5, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Oct 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 1, 2026 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -3.54% | 227 |
| Sep 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 28, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 300 |
| Sep 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 21, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 212 |
| Sep 18, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 212 |
| Sep 17, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 206 |
| Sep 16, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -2.52% | 212 |
| Sep 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 11, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | 207 |
| Sep 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 9, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | 96 |
| Sep 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 7, 2026 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | - | 1 |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 31, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | 174 |
| Aug 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 26, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | 1 |
| Aug 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 21, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -0.83% | 212 |
| Aug 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |