Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 24.10
-0.40 (-1.63%)
Last updated: Aug 1, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.63% | - |
| 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 |
| Jul 1, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | -1.54% | - |
| Jun 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 3.18% | - |
| Jun 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 2,500 |
| Jun 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3.53% | - |
| Jun 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | -0.47% | 2,500 |
| Jun 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | 3.64% | - |
| Jun 23, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | - | -1.67% | 2,500 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | - | -0.24% | 2,500 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -1.87% | - |
| Jun 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.70% | 2,500 |
| Jun 17, 2025 | 21.70 | 21.70 | 21.55 | 21.55 | - | -0.23% | 2,500 |
| Jun 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.23% | - |
| Jun 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | 0.23% | 2,500 |
| Jun 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -2.49% | - |
| Jun 11, 2025 | 21.65 | 22.25 | 21.65 | 22.05 | - | 2.08% | 2,500 |
| Jun 10, 2025 | 21.65 | 21.65 | 21.60 | 21.60 | - | -0.69% | - |
| Jun 9, 2025 | 21.70 | 21.75 | 21.70 | 21.75 | - | 0.69% | - |
| Jun 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1.41% | 40 |
| Jun 5, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | - | -2.07% | - |
| Jun 4, 2025 | 21.90 | 21.90 | 21.75 | 21.75 | - | -0.23% | - |
| Jun 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.23% | 40 |
| Jun 2, 2025 | 21.70 | 21.75 | 21.70 | 21.75 | - | 1.87% | 40 |
| May 30, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | -1.16% | 40 |
| May 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.70% | - |
| May 28, 2025 | 21.35 | 21.60 | 21.35 | 21.45 | - | -2.72% | - |
| May 27, 2025 | 21.60 | 22.05 | 21.60 | 22.05 | - | 0.92% | 40 |
| May 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | - | 1.39% | 152 |