Medicover AB (publ) (FRA:5M0B)
Germany flag Germany · Delayed Price · Currency is EUR
23.20
+0.05 (0.22%)
Last updated: Oct 22, 2025, 8:12 AM CET

Medicover AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.2023.2023.2023.2023.200.22%48
Oct 21, 202523.1523.1523.1523.1523.150.22%48
Oct 20, 202523.1023.1023.1023.1023.100.22%48
Oct 17, 202523.0523.0523.0523.0523.050.44%48
Oct 16, 202522.9522.9522.9522.9522.95-1.71%48
Oct 15, 202523.3523.3523.3523.3523.351.08%48
Oct 14, 202523.1023.1023.1023.1023.10-0.65%48
Oct 13, 202523.2523.2523.2523.2523.25-1.69%48
Oct 10, 202523.6523.6523.6523.6523.65-0.21%48
Oct 9, 202523.7023.7023.7023.7023.700.85%48
Oct 8, 202523.5023.5023.5023.5023.50-0.63%48
Oct 7, 202523.6523.6523.6523.6523.653.05%48
Oct 6, 202522.9522.9522.9522.9522.950.66%48
Oct 3, 202522.8022.8022.8022.8022.800.22%48
Oct 2, 202523.1023.1022.7522.7522.75-1.94%48
Oct 1, 202523.2023.2023.2023.2023.200.43%-
Sep 30, 202523.1023.1023.1023.1023.10-1.07%22
Sep 29, 202523.3523.3523.3523.3523.351.52%2
Sep 26, 202523.0023.0023.0023.0023.00-0.86%-
Sep 25, 202523.2023.2023.2023.2023.20-1.90%-
Sep 24, 202523.6523.6523.6523.6523.650.42%-
Sep 23, 202523.5523.5523.5523.5523.55-48
Sep 22, 202523.5523.5523.5523.5523.550.21%48
Sep 19, 202523.5023.5023.5023.5023.500.21%48
Sep 18, 202523.4523.4523.4523.4523.45-48
Sep 17, 202523.4523.4523.4523.4523.45-1.26%48
Sep 16, 202523.7523.7523.7523.7523.75-1.66%48
Sep 15, 202523.9524.1523.9524.1524.15-48
Sep 12, 202524.1524.1524.1524.1524.15-0.82%48
Sep 11, 202524.3524.3524.3524.3524.35-0.81%48
Sep 10, 202524.5024.5524.5024.5524.551.87%48
Sep 9, 202524.1024.1024.1024.1024.10-0.82%48
Sep 8, 202524.3024.3024.3024.3024.302.10%48
Sep 5, 202523.8023.8023.8023.8023.801.28%48
Sep 4, 202523.5023.5023.5023.5023.50-0.84%48
Sep 3, 202523.7023.7023.7023.7023.70-3.07%48
Sep 2, 202524.4524.4524.4524.4524.453.16%48
Sep 1, 202523.7023.7023.7023.7023.70-0.21%48
Aug 29, 202523.7523.7523.7523.7523.75-1.45%48
Aug 28, 202524.1024.1024.1024.1024.101.05%48
Aug 27, 202523.8523.8523.8523.8523.85-48
Aug 26, 202523.8523.8523.8523.8523.85-1.45%48
Aug 25, 202524.2024.2024.2024.2024.200.83%48
Aug 22, 202524.0024.0024.0024.0024.00-1.03%48
Aug 21, 202524.2524.2524.2524.2524.251.25%48
Aug 20, 202523.9523.9523.9523.9523.95-1.64%48
Aug 19, 202524.3524.3524.3524.3524.351.25%48
Aug 18, 202524.0524.0524.0524.0524.05-1.64%48
Aug 15, 202524.4524.4524.4524.4524.450.82%48
Aug 14, 202524.2524.2524.2524.2524.250.21%48