MedCap AB (publ) (FRA:61MA)
Germany · Delayed Price · Currency is EUR 48.74
+0.16 (0.33%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:61MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.33% | 1 |
| Oct 22, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.91% | - |
| Oct 21, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - | - |
| Oct 20, 2026 | 47.98 | 48.14 | 47.98 | 48.14 | 48.14 | 0.63% | - |
| Oct 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.44% | - |
| Oct 16, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.05% | - |
| Oct 15, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.49% | - |
| Oct 14, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.68% | - |
| Oct 13, 2026 | 46.76 | 47.28 | 46.76 | 47.28 | 47.28 | 3.64% | - |
| Oct 12, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.04% | - |
| Oct 9, 2026 | 44.70 | 45.64 | 44.70 | 45.64 | 45.64 | 0.35% | - |
| Oct 8, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.04% | - |
| Oct 7, 2026 | 45.12 | 45.50 | 45.12 | 45.50 | 45.50 | 0.57% | - |
| Oct 6, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.53% | - |
| Oct 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.13% | - |
| Oct 2, 2026 | 45.16 | 45.16 | 44.94 | 44.94 | 44.94 | -0.22% | - |
| Oct 1, 2026 | 45.84 | 45.84 | 45.02 | 45.04 | 45.04 | -2.85% | 1 |
| Sep 30, 2026 | 45.32 | 46.36 | 45.32 | 46.36 | 46.36 | 0.22% | 5 |
| Sep 29, 2026 | 46.28 | 46.28 | 46.26 | 46.26 | 46.26 | -0.30% | 5 |
| Sep 28, 2026 | 46.28 | 46.40 | 46.28 | 46.40 | 46.40 | 0.13% | - |
| Sep 25, 2026 | 46.62 | 46.62 | 46.34 | 46.34 | 46.34 | -2.36% | - |
| Sep 24, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.41% | - |
| Sep 23, 2026 | 47.50 | 47.50 | 46.80 | 46.80 | 46.80 | -1.39% | - |
| Sep 22, 2026 | 46.96 | 47.46 | 46.96 | 47.46 | 47.46 | 1.11% | - |
| Sep 21, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.51% | - |
| 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% | - |