Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 19.34
-0.16 (-0.82%)
At close: Jan 30, 2026
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.82% | - |
| Jan 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.22% | - |
| Jan 28, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.17% | - |
| Jan 27, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.52% | - |
| Jan 26, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.52% | - |
| Jan 23, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.21% | - |
| Jan 22, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 2.79% | - |
| Jan 21, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.27% | - |
| Jan 20, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -2.28% | - |
| Jan 19, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.92% | - |
| Jan 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 50 |
| Jan 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.30% | - |
| Jan 14, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.00% | 14 |
| Jan 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.29% | - |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.41% | - |
| Jan 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Jan 8, 2026 | 20.10 | 20.10 | 19.92 | 19.92 | 19.92 | -0.90% | 14 |
| Jan 7, 2026 | 19.22 | 20.10 | 19.22 | 20.10 | 20.10 | 2.97% | 300 |
| Jan 6, 2026 | 19.24 | 19.52 | 19.24 | 19.52 | 19.52 | - | 40 |
| Jan 5, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.64% | - |
| Jan 2, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.74% | - |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.64% | - |
| Dec 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.85% | - |
| Dec 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | - |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.81% | - |
| Dec 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.74% | - |
| Dec 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.10% | - |
| Dec 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.11% | - |
| Dec 16, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.10% | - |
| Dec 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.43% | - |
| Dec 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | - |
| Dec 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% | - |
| Dec 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.74% | - |
| Dec 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.64% | - |
| Dec 5, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.18% | - |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| Dec 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3.66% | - |
| Dec 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% | - |
| Nov 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Nov 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Nov 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | - |
| Nov 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% | - |
| Nov 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Nov 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Nov 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.55% | - |
| Nov 17, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% | - |