Medios AG (FRA:ILM1)
Germany · Delayed Price · Currency is EUR 14.56
+0.12 (0.83%)
At close: Sep 9, 2025
Medios AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | 0.83% | 500 |
| Sep 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | -2.96% | 500 |
| Sep 5, 2025 | 14.90 | 14.90 | 14.88 | 14.88 | - | -0.13% | 500 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -2.36% | 200 |
| Sep 3, 2025 | 15.14 | 15.26 | 15.14 | 15.26 | - | -2.55% | 200 |
| Sep 2, 2025 | 15.62 | 15.66 | 15.62 | 15.66 | - | -0.13% | 317 |
| Sep 1, 2025 | 15.36 | 15.68 | 15.36 | 15.68 | - | 3.43% | 41 |
| Aug 29, 2025 | 14.94 | 15.16 | 14.94 | 15.16 | - | 2.71% | 265 |
| Aug 28, 2025 | 14.86 | 15.14 | 14.76 | 14.76 | - | -2.12% | 1,520 |
| Aug 27, 2025 | 14.98 | 15.08 | 14.98 | 15.08 | - | -1.31% | 195 |
| Aug 26, 2025 | 14.68 | 15.28 | 14.68 | 15.28 | - | 4.66% | 1,150 |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.55% | 55 |
| Aug 22, 2025 | 14.00 | 14.52 | 14.00 | 14.52 | - | 3.71% | 6 |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.13% | 1,540 |
| Aug 20, 2025 | 14.16 | 14.20 | 14.06 | 14.16 | - | -0.28% | 1,540 |
| Aug 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.85% | 48 |
| Aug 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | -2.22% | 1,080 |
| Aug 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.77% | 1,080 |
| Aug 14, 2025 | 13.46 | 14.66 | 13.46 | 14.66 | - | 9.73% | 1,080 |
| Aug 13, 2025 | 13.20 | 13.52 | 13.20 | 13.36 | - | 2.77% | 730 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.62% | 7 |
| Aug 11, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | -0.31% | 7 |
| Aug 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | 2.37% | 200 |
| Aug 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | - | 200 |
| Aug 6, 2025 | 12.96 | 12.96 | 12.66 | 12.66 | - | -3.06% | 200 |
| Aug 5, 2025 | 12.72 | 13.06 | 12.72 | 13.06 | - | 3.16% | 400 |
| Aug 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | 1.93% | 10 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.42 | 12.42 | - | -2.20% | 650 |
| Jul 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.94% | - |
| Jul 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | 0.16% | 300 |
| Jul 29, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | - | 3.73% | 300 |
| Jul 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | 1.15% | 170 |
| Jul 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -2.87% | 170 |
| Jul 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | 0.80% | 800 |
| Jul 23, 2025 | 12.20 | 12.46 | 12.20 | 12.46 | - | -0.95% | 100 |
| Jul 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | 0.48% | 64 |
| Jul 21, 2025 | 12.54 | 12.54 | 12.52 | 12.52 | - | -0.79% | 64 |
| Jul 18, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | - | 350 |
| Jul 17, 2025 | 12.48 | 12.62 | 12.48 | 12.62 | - | 3.27% | 350 |
| Jul 16, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -0.33% | 200 |
| Jul 15, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | -0.33% | 200 |
| Jul 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -1.13% | 200 |
| Jul 11, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | - | -3.42% | 200 |
| Jul 10, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | -0.92% | 1,000 |
| Jul 9, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | - | 1.09% | 1,000 |
| Jul 8, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | 2.72% | 60 |
| Jul 7, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | -0.79% | 60 |
| Jul 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | - | 60 |
| Jul 3, 2025 | 12.42 | 12.62 | 12.42 | 12.62 | - | 3.95% | 60 |
| Jul 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -2.57% | - |