MeVis Medical Solutions AG (ETR:M3V)
Germany · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
May 29, 2026, 5:35 PM CET
ETR:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 25, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | 155 |
| May 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 21, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | - | 202 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 1 |
| May 19, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | 48 |
| May 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 11, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | 200 |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 7, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | -0.85% | 20 |
| May 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 30, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 4 |
| Apr 29, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 1 |
| Apr 28, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | 2 |
| Apr 27, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 2.63% | 193 |
| Apr 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 20, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 42 |
| Apr 17, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | 300 |
| Apr 16, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | 6 |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 10, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | 80 |
| Apr 9, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | 2 |
| Apr 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Apr 7, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 1 |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 226 |
| Apr 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| 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 | -4.95% | 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 |