MEDICLIN Aktiengesellschaft (ETR:MED)
Germany · Delayed Price · Currency is EUR 3.980
+0.060 (1.53%)
At close: Jan 23, 2026
ETR:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.98 | 4.06 | 3.98 | 3.98 | 3.98 | 1.53% | 19,045 |
| Jan 22, 2026 | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | 1.03% | 2,100 |
| Jan 21, 2026 | 3.90 | 3.96 | 3.84 | 3.88 | 3.88 | -0.51% | 386 |
| Jan 20, 2026 | 3.84 | 3.96 | 3.80 | 3.90 | 3.90 | 0.52% | 9,585 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | -2.51% | 3,204 |
| Jan 16, 2026 | 3.84 | 4.02 | 3.84 | 3.98 | 3.98 | 4.74% | 10,247 |
| Jan 15, 2026 | 3.76 | 3.84 | 3.74 | 3.80 | 3.80 | 1.06% | 6,899 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | - | 1,201 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | 0.53% | 2,105 |
| Jan 12, 2026 | 3.68 | 3.84 | 3.68 | 3.74 | 3.74 | 0.54% | 16,187 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 5.08% | 1,740 |
| Jan 8, 2026 | 3.66 | 3.66 | 3.48 | 3.54 | 3.54 | -3.28% | 7,825 |
| Jan 7, 2026 | 3.52 | 3.66 | 3.50 | 3.66 | 3.66 | 2.23% | 5,701 |
| Jan 6, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 1,152 |
| Jan 5, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 3,695 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 6,564 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.56 | 3.70 | 3.70 | 3.35% | 705 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | 0.56% | 722 |
| Dec 23, 2025 | 3.50 | 3.62 | 3.50 | 3.56 | 3.56 | -1.66% | 1,006 |
| Dec 22, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | - | 12,612 |
| Dec 19, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | - | 1,213 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | -3.72% | 3,652 |
| Dec 17, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 1.08% | 1 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.06% | 2,920 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | - | 1,823 |
| Dec 12, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | - | 2,396 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 300 |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 112 |
| Dec 9, 2025 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | - | 8,269 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -0.53% | 9,146 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.60 | 3.78 | 3.78 | - | 13,419 |
| Dec 4, 2025 | 3.70 | 3.84 | 3.50 | 3.78 | 3.78 | 6.18% | 37,729 |
| Dec 3, 2025 | 3.48 | 3.60 | 3.44 | 3.56 | 3.56 | 4.09% | 4,923 |
| Dec 2, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | -0.58% | 477 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.28 | 3.44 | 3.44 | - | 119,044 |
| Nov 28, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 7,885 |
| Nov 27, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 784 |
| Nov 26, 2025 | 3.40 | 3.42 | 3.32 | 3.38 | 3.38 | 0.60% | 3,378 |
| Nov 25, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -2.33% | 7,876 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | 1.18% | 9,442 |
| Nov 21, 2025 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 26,072 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.42 | 3.44 | 3.44 | -1.71% | 12,429 |
| Nov 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 17, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 1,819 |
| Nov 14, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 4,105 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.14% | 5,449 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 2.34% | 2,549 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.32 | 3.42 | 3.42 | -1.72% | 723 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -2.25% | 6,180 |