Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 23.95
+0.45 (1.91%)
At close: Oct 23, 2026
FRA:5M0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.91% | - |
| Oct 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% | - |
| Oct 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | - |
| Oct 20, 2026 | 23.95 | 23.95 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Oct 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| Oct 16, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 3.25% | - |
| Oct 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.07% | - |
| Oct 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | - |
| Oct 13, 2026 | 23.65 | 23.65 | 23.45 | 23.45 | 23.45 | 0.43% | - |
| Oct 12, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | - |
| Oct 9, 2026 | 23.15 | 23.35 | 23.15 | 23.35 | 23.35 | 1.74% | - |
| Oct 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | - |
| Oct 7, 2026 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 0.44% | - |
| Oct 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.92% | - |
| Oct 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Oct 2, 2026 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Oct 1, 2026 | 22.65 | 22.65 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Sep 30, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.81% | - |
| Sep 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% | - |
| Sep 28, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.42% | - |
| Sep 25, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% | - |
| Sep 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | - |
| Sep 23, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Sep 22, 2026 | 22.75 | 22.75 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Sep 21, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.71% | - |
| Sep 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.84% | - |
| Sep 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.64% | - |
| Sep 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.47% | - |
| Sep 15, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3.66% | - |
| Sep 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | - |
| Sep 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.12% | - |
| Sep 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% | - |
| Sep 9, 2026 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | 0.95% | - |
| Sep 8, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.33% | - |
| Sep 7, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.61% | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 3, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 3.26% | 2,392 |
| Sep 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | - |
| Sep 1, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% | - |
| Aug 31, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Aug 28, 2026 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | 1.85% | 1,800 |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.14% | - |
| Aug 26, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.92% | - |
| Aug 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| Aug 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| Aug 20, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.43% | - |
| Aug 19, 2026 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 0.96% | 25 |
| Aug 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.88% | - |
| Aug 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.92% | - |