Medical Facilities Corporation (FRA:31F)
Germany · Delayed Price · Currency is EUR 9.70
+0.35 (3.74%)
At close: Nov 28, 2025
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Nov 27, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | - |
| Nov 26, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 4.52% | - |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Nov 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 21, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 1.16% | - |
| Nov 20, 2025 | 8.55 | 8.85 | 8.55 | 8.65 | 8.65 | 1.17% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Nov 18, 2025 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 4.71% | 146 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Nov 14, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 0.58% | - |
| Nov 13, 2025 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Nov 10, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 4.05% | - |
| Nov 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Nov 6, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -1.76% | - |
| Nov 5, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -1.73% | - |
| Nov 4, 2025 | 8.60 | 8.75 | 8.60 | 8.65 | 8.65 | - | - |
| Nov 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Oct 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Oct 30, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | - | - |
| Oct 29, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | -1.10% | - |
| Oct 28, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | -0.55% | - |
| Oct 27, 2025 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 4.00% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 23, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 0.57% | - |
| Oct 22, 2025 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 2.94% | - |
| Oct 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Oct 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.78% | - |
| Oct 16, 2025 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | 4.85% | 35 |
| Oct 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Oct 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Oct 10, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | - | - |
| Oct 9, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | -1.16% | - |
| Oct 8, 2025 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 2.98% | - |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Oct 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Oct 2, 2025 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | -0.57% | - |
| Oct 1, 2025 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 3.53% | 75 |
| Sep 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Sep 29, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | -0.57% | - |
| Sep 26, 2025 | 8.55 | 8.85 | 8.55 | 8.80 | 8.74 | 2.33% | 70 |
| Sep 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | -2.82% | - |
| Sep 24, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.79 | - | - |
| Sep 23, 2025 | 8.70 | 8.90 | 8.70 | 8.85 | 8.79 | 1.14% | - |
| Sep 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.70 | -2.78% | - |