Medios AG (FRA:ILM1)
Germany · Delayed Price · Currency is EUR 12.04
-0.20 (-1.63%)
At close: Mar 27, 2026
FRA:ILM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.50 | 12.04 | 11.50 | 12.04 | 12.04 | -1.63% | 500 |
| Mar 26, 2026 | 14.00 | 14.00 | 12.24 | 12.24 | 12.24 | -9.06% | 380 |
| Mar 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.15% | - |
| Mar 24, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.61% | - |
| Mar 23, 2026 | 13.46 | 13.66 | 13.46 | 13.66 | 13.66 | -1.01% | 70 |
| Mar 20, 2026 | 13.92 | 13.92 | 13.80 | 13.80 | 13.80 | 0.58% | 300 |
| Mar 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -2.97% | - |
| Mar 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.46% | - |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 200 |
| Mar 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.56% | - |
| Mar 13, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.25% | - |
| Mar 12, 2026 | 14.84 | 14.84 | 14.44 | 14.44 | 14.44 | -4.50% | 200 |
| Mar 11, 2026 | 15.36 | 15.36 | 15.12 | 15.12 | 15.12 | -1.31% | 200 |
| Mar 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.68% | - |
| Mar 9, 2026 | 15.48 | 15.48 | 14.64 | 14.92 | 14.92 | -5.69% | 2,610 |
| Mar 6, 2026 | 15.90 | 15.90 | 15.82 | 15.82 | 15.82 | -1.98% | 50 |
| Mar 5, 2026 | 15.98 | 16.14 | 15.98 | 16.14 | 16.14 | 1.38% | 200 |
| Mar 4, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.76% | - |
| Mar 3, 2026 | 16.44 | 16.44 | 15.80 | 15.80 | 15.80 | -5.95% | 1,050 |
| Mar 2, 2026 | 16.66 | 16.80 | 16.66 | 16.80 | 16.80 | 1.08% | 1,200 |
| Feb 27, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.73% | - |
| Feb 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% | - |
| Feb 24, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.97% | - |
| Feb 23, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.60% | - |
| Feb 20, 2026 | 17.08 | 17.08 | 16.92 | 16.92 | 16.92 | -2.20% | 1,408 |
| Feb 19, 2026 | 17.18 | 17.44 | 17.18 | 17.30 | 17.30 | 1.41% | 405 |
| Feb 18, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% | - |
| Feb 17, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.30% | 350 |
| Feb 16, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.48% | - |
| Feb 13, 2026 | 16.66 | 16.90 | 16.66 | 16.80 | 16.80 | 0.12% | 190 |
| Feb 12, 2026 | 16.10 | 16.78 | 16.10 | 16.78 | 16.78 | 3.58% | 50 |
| Feb 11, 2026 | 16.44 | 16.44 | 16.20 | 16.20 | 16.20 | -0.37% | 110 |
| Feb 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.25% | - |
| Feb 9, 2026 | 16.64 | 16.64 | 16.30 | 16.30 | 16.30 | -0.24% | 445 |
| Feb 6, 2026 | 15.96 | 16.34 | 15.96 | 16.34 | 16.34 | 6.80% | 100 |
| Feb 5, 2026 | 15.48 | 15.48 | 15.30 | 15.30 | 15.30 | -1.29% | 115 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.25% | - |
| Feb 3, 2026 | 16.36 | 16.36 | 16.02 | 16.02 | 16.02 | -0.50% | 1,500 |
| Feb 2, 2026 | 15.86 | 16.10 | 15.86 | 16.10 | 16.10 | -0.49% | 1,000 |
| 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 |