Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 24.10
-0.20 (-0.82%)
Last updated: Sep 9, 2025, 8:05 AM CET
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.82% | 48 |
| Sep 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 2.10% | 48 |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.28% | 48 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.84% | 48 |
| Sep 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -3.07% | 48 |
| Sep 2, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 3.16% | 48 |
| Sep 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -0.21% | 48 |
| Aug 29, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -1.45% | 48 |
| Aug 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1.05% | 48 |
| Aug 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | - | 48 |
| Aug 26, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -1.45% | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -1.03% | 48 |
| Aug 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | 1.25% | 48 |
| Aug 20, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -1.64% | 48 |
| Aug 19, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | 1.25% | 48 |
| Aug 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | -1.64% | 48 |
| Aug 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 0.82% | 48 |
| Aug 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | 0.21% | 48 |
| Aug 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1.26% | 48 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.42% | 48 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.21% | 48 |
| Aug 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -0.21% | 48 |
| Aug 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -1.45% | 48 |
| Aug 6, 2025 | 24.20 | 24.20 | 24.15 | 24.15 | - | 0.21% | 48 |
| Aug 5, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | - | 0.42% | 48 |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.41% | 48 |
| Aug 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.63% | 48 |
| Jul 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -3.35% | - |
| Jul 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 1.00% | 48 |
| Jul 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | 0.80% | 48 |
| Jul 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | -1.19% | 48 |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | 48 |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10.04% | - |
| Jul 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1.55% | 48 |
| Jul 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | -1.74% | - |
| Jul 21, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | -0.65% | 48 |
| Jul 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | 1.09% | 48 |
| Jul 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | 0.44% | 48 |
| Jul 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -1.30% | 48 |
| Jul 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 1.10% | 48 |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 48 |
| Jul 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.65% | 48 |
| Jul 10, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | -0.65% | 48 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.43% | - |
| Jul 8, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | - | 0.43% | 48 |
| Jul 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.22% | 48 |
| Jul 4, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1.32% | 48 |
| Jul 3, 2025 | 22.65 | 22.70 | 22.65 | 22.65 | - | - | 48 |
| Jul 2, 2025 | 23.00 | 23.00 | 22.65 | 22.65 | - | 1.34% | 48 |