Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.64	16.18	15.64	16.18	16.18	0.12%	400
Jan 29, 2026	15.82	16.16	15.82	16.16	16.16	-0.49%	500
Jan 28, 2026	16.24	16.24	16.24	16.24	16.24	-0.12%	-
Jan 27, 2026	16.26	16.26	16.26	16.26	16.26	1.12%	-
Jan 26, 2026	16.08	16.08	16.08	16.08	16.08	-1.23%	-
Jan 23, 2026	15.18	16.42	15.18	16.28	16.28	7.11%	3,470
Jan 22, 2026	14.48	15.20	14.48	15.20	15.20	5.41%	100
Jan 21, 2026	14.42	14.42	14.42	14.42	14.42	-1.23%	-
Jan 20, 2026	14.60	14.60	14.60	14.60	14.60	-3.69%	200
Jan 19, 2026	14.84	15.16	14.84	15.16	15.16	0.26%	40
Jan 16, 2026	15.12	15.12	15.12	15.12	15.12	-1.18%	-
Jan 15, 2026	15.12	15.30	15.12	15.30	15.30	0.79%	500
Jan 14, 2026	15.18	15.18	15.18	15.18	15.18	0.80%	-
Jan 13, 2026	15.56	15.56	15.06	15.06	15.06	-1.70%	266
Jan 12, 2026	15.56	15.56	15.32	15.32	15.32	3.65%	1,020
Jan 9, 2026	14.78	14.78	14.78	14.78	14.78	0.54%	-
Jan 8, 2026	15.08	15.10	14.70	14.70	14.70	-1.21%	1,290
Jan 7, 2026	14.88	14.88	14.88	14.88	14.88	-2.62%	-
Jan 6, 2026	15.28	15.28	15.28	15.28	15.28	3.80%	700
Jan 5, 2026	14.72	14.72	14.72	14.72	14.72	1.24%	100
Jan 2, 2026	14.54	14.54	14.54	14.54	14.54	-0.27%	-
Dec 30, 2025	14.58	14.58	14.58	14.58	14.58	-0.41%	-
Dec 29, 2025	14.30	14.64	14.30	14.64	14.64	3.10%	240
Dec 23, 2025	14.10	14.20	13.96	14.20	14.20	0.28%	973
Dec 22, 2025	13.84	14.16	13.84	14.16	14.16	4.12%	720
Dec 19, 2025	13.40	13.60	13.12	13.60	13.60	1.95%	356
Dec 18, 2025	12.92	13.34	12.92	13.34	13.34	1.52%	1,400
Dec 17, 2025	13.14	13.14	13.14	13.14	13.14	-2.81%	-
Dec 16, 2025	13.52	13.52	13.52	13.52	13.52	-1.60%	-
Dec 15, 2025	13.62	13.74	13.62	13.74	13.74	-0.87%	290
Dec 12, 2025	13.86	13.86	13.86	13.86	13.86	-1.98%	-
Dec 11, 2025	14.14	14.14	14.14	14.14	14.14	-4.33%	-
Dec 10, 2025	14.78	14.78	14.78	14.78	14.78	3.79%	-
Dec 9, 2025	14.24	14.24	14.24	14.24	14.24	-0.28%	-
Dec 8, 2025	14.28	14.28	14.28	14.28	14.28	-2.06%	-
Dec 5, 2025	14.58	14.58	14.58	14.58	14.58	-0.95%	-
Dec 4, 2025	14.72	14.72	14.72	14.72	14.72	0.14%	-
Dec 3, 2025	14.70	14.70	14.70	14.70	14.70	3.67%	-
Dec 2, 2025	14.18	14.18	14.18	14.18	14.18	-0.84%	-
Dec 1, 2025	14.56	14.56	14.30	14.30	14.30	-0.28%	100
Nov 28, 2025	14.34	14.34	14.34	14.34	14.34	0.14%	-
Nov 27, 2025	14.32	14.32	14.32	14.32	14.32	-2.72%	-
Nov 26, 2025	14.38	14.72	14.38	14.72	14.72	4.99%	35
Nov 25, 2025	14.02	14.02	14.02	14.02	14.02	0.29%	-
Nov 24, 2025	13.98	13.98	13.98	13.98	13.98	1.60%	-
Nov 21, 2025	13.76	13.76	13.76	13.76	13.76	-2.13%	-
Nov 20, 2025	14.06	14.06	14.06	14.06	14.06	-1.13%	-
Nov 19, 2025	14.22	14.22	14.22	14.22	14.22	2.30%	-
Nov 18, 2025	13.90	13.90	13.90	13.90	13.90	-4.40%	-
Nov 17, 2025	14.22	14.54	14.22	14.54	14.54	-2.15%	1,071