Medicover AB (publ) (FRA:5M0B)
Germany · Delayed Price · Currency is EUR 22.10
+0.40 (1.84%)
At close: Sep 18, 2026
FRA:5M0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.65% | - |
| Aug 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.17% | - |
| Aug 12, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 350 |
| Aug 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -3.04% | - |
| Aug 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.51% | - |
| Aug 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.52% | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Aug 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | - |
| Aug 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | - |
| Jul 31, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.24% | - |
| Jul 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.66% | - |
| Jul 28, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.51% | - |
| Jul 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.96% | - |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jul 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.71% | - |
| Jul 21, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.60% | - |
| Jul 20, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.22% | - |
| Jul 17, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -4.27% | - |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.74% | - |
| Jul 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.23% | - |
| Jul 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Jul 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.15% | - |