Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 19.52
0.00 (0.00%)
At close: Jan 6, 2026
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |