Medical Facilities Corporation (FRA:31F)
Germany · Delayed Price · Currency is EUR 9.15
-0.05 (-0.54%)
Last updated: Jan 27, 2026, 8:17 AM CET
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jan 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jan 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.66% | - |
| Jan 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jan 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jan 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Jan 19, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 186 |
| Jan 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jan 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Jan 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jan 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jan 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | - |
| Jan 7, 2026 | 9.70 | 9.90 | 9.70 | 9.85 | 9.85 | -0.51% | - |
| Jan 6, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 5.32% | - |
| Jan 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Jan 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Dec 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -7.50% | - |
| Dec 29, 2025 | 9.20 | 10.00 | 9.20 | 10.00 | 9.94 | 7.53% | 994 |
| Dec 23, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.24 | 0.54% | 17 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -4.15% | - |
| Dec 19, 2025 | 9.20 | 9.65 | 9.20 | 9.65 | 9.59 | 4.32% | 225 |
| Dec 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - | - |
| Dec 17, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.19 | -3.14% | 938 |
| Dec 16, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.49 | -1.55% | - |
| Dec 15, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.64 | 1.04% | - |
| Dec 12, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.54 | -1.54% | - |
| Dec 11, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.69 | -0.51% | - |
| Dec 10, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.74 | 3.16% | - |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.55% | - |
| Dec 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -2.53% | - |
| Dec 5, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.84 | -2.94% | - |
| Dec 4, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | 10.14 | 5.70% | 380 |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - | - |
| Dec 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.52% | - |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - | - |
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 3.74% | - |
| Nov 27, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.29 | 1.08% | - |
| Nov 26, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.19 | 4.52% | - |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | 2.91% | - |
| Nov 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | -1.71% | - |
| Nov 21, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.70 | 1.16% | - |
| Nov 20, 2025 | 8.55 | 8.85 | 8.55 | 8.65 | 8.60 | 1.17% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -3.93% | - |
| Nov 18, 2025 | 8.45 | 8.90 | 8.45 | 8.90 | 8.85 | 4.71% | 146 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -1.73% | - |