MedCap AB (publ) (FRA:61MA)
Germany · Delayed Price · Currency is EUR 46.70
+0.28 (0.60%)
At close: Sep 18, 2026
FRA:61MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.60% | - |
| Sep 17, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.13% | - |
| Sep 16, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.96% | - |
| Sep 15, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.42% | - |
| Sep 14, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.13% | - |
| Sep 11, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -2.02% | - |
| Sep 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.04% | - |
| Sep 9, 2026 | 48.80 | 49.00 | 47.58 | 47.58 | 47.58 | -3.21% | 2 |
| Sep 8, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.09% | - |
| Sep 7, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.36% | - |
| Sep 4, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 2.95% | - |
| Sep 3, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.00% | - |
| Sep 2, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.12% | - |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.57% | - |
| Aug 31, 2026 | 50.65 | 50.80 | 50.65 | 50.80 | 50.80 | 3.13% | 19 |
| Aug 28, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.16% | - |
| Aug 27, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.40% | - |
| Aug 26, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -1.71% | - |
| Aug 25, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.20% | - |
| Aug 24, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.19% | - |
| Aug 21, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.23% | - |
| Aug 20, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.85% | - |
| Aug 19, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.28% | - |
| Aug 18, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.64% | - |
| Aug 17, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.02% | - |
| Aug 14, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.04% | - |
| Aug 13, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.32% | - |
| Aug 12, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 3.53% | - |
| Aug 11, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.29% | - |
| Aug 10, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.92% | - |
| Aug 7, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.97% | - |
| Aug 6, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -2.28% | - |
| Aug 5, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.54% | - |
| Aug 4, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2.01% | - |
| Aug 3, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.24% | - |
| Jul 31, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 3.79% | - |
| Jul 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.79% | - |
| Jul 29, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.54% | - |
| Jul 28, 2026 | 50.00 | 50.15 | 50.00 | 50.15 | 50.15 | 0.10% | 40 |
| Jul 27, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.10% | - |
| Jul 24, 2026 | 49.10 | 50.05 | 49.10 | 50.05 | 50.05 | -2.91% | 20 |
| Jul 23, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 2.69% | - |
| Jul 22, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 4.06% | - |
| Jul 21, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 4.46% | - |
| Jul 20, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.99% | - |
| Jul 17, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 2.42% | - |
| Jul 16, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.22% | - |
| Jul 15, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.48% | - |
| Jul 14, 2026 | 45.60 | 45.60 | 45.42 | 45.42 | 45.42 | 1.11% | 20 |
| Jul 13, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.79% | - |