Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 20.35
-0.05 (-0.25%)
At close: Nov 28, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.81% | - |
| Nov 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Nov 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.57% | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% | - |
| Nov 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Nov 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.86% | - |
| Nov 6, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.37% | - |
| Nov 5, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.96% | - |
| Nov 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.99% | - |
| Nov 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Oct 30, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.21% | - |
| Oct 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.84% | - |
| Oct 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.21% | - |
| Oct 27, 2025 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 1.06% | - |
| Oct 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Oct 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Oct 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | - |
| Oct 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Oct 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.44% | - |
| Oct 16, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.71% | - |
| Oct 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.08% | - |
| Oct 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Oct 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.69% | - |
| Oct 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Oct 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Oct 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% | - |
| Oct 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.05% | - |
| Oct 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Oct 2, 2025 | 23.10 | 23.10 | 22.75 | 22.75 | 22.75 | -1.94% | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Sep 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.07% | - |
| Sep 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.52% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.90% | - |
| Sep 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Sep 23, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |