Medios AG (FRA:ILM1)
Germany · Delayed Price · Currency is EUR 14.34
+0.02 (0.14%)
At close: Nov 28, 2025
Medios AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 14.76 | 14.86 | 14.76 | 14.86 | 14.86 | 0.41% | 900 |
| Nov 13, 2025 | 14.96 | 15.06 | 14.80 | 14.80 | 14.80 | -0.54% | 320 |
| Nov 12, 2025 | 13.22 | 15.06 | 13.22 | 14.88 | 14.88 | 12.73% | 2,540 |
| Nov 11, 2025 | 13.16 | 13.20 | 13.16 | 13.20 | 13.20 | 5.26% | 750 |
| Nov 10, 2025 | 12.34 | 12.54 | 12.00 | 12.54 | 12.54 | 1.95% | 1,240 |
| Nov 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% | - |
| Nov 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% | - |
| Nov 5, 2025 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | - | 818 |
| Nov 4, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.06% | - |
| Nov 3, 2025 | 12.24 | 12.80 | 12.24 | 12.80 | 12.80 | 4.92% | 400 |
| Oct 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% | - |
| Oct 29, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.07% | - |
| Oct 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.63% | - |
| Oct 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% | 100 |
| Oct 24, 2025 | 12.64 | 12.90 | 12.64 | 12.90 | 12.90 | 1.10% | 120 |
| Oct 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% | - |
| Oct 22, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.01% | 75 |
| Oct 21, 2025 | 13.12 | 13.12 | 12.96 | 12.96 | 12.96 | 0.78% | 1,075 |
| Oct 20, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.13% | - |
| Oct 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -4.23% | - |
| Oct 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.03% | - |
| Oct 15, 2025 | 13.62 | 13.62 | 13.58 | 13.58 | 13.58 | -0.59% | 120 |
| Oct 14, 2025 | 13.92 | 13.92 | 13.66 | 13.66 | 13.66 | 1.64% | 500 |
| Oct 13, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.68% | - |
| Oct 10, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 3,000 |
| Oct 9, 2025 | 14.26 | 14.30 | 14.26 | 14.30 | 14.30 | -2.32% | - |
| Oct 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.61% | - |
| Oct 7, 2025 | 14.50 | 14.88 | 14.50 | 14.88 | 14.88 | 3.33% | 500 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% | 80 |
| Oct 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.33% | - |
| Oct 2, 2025 | 13.96 | 14.58 | 13.96 | 14.58 | 14.58 | 4.59% | 1,620 |
| Oct 1, 2025 | 13.28 | 13.94 | 13.28 | 13.94 | 13.94 | 5.29% | 252 |
| Sep 30, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.60% | - |
| Sep 29, 2025 | 13.26 | 13.32 | 13.06 | 13.32 | 13.32 | 0.60% | 2,100 |
| Sep 26, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.38% | - |
| Sep 25, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.10% | - |
| Sep 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.63% | - |
| Sep 23, 2025 | 13.60 | 13.84 | 13.60 | 13.70 | 13.70 | -0.44% | 1,550 |