MeVis Medical Solutions AG (FRA:M3V)
Germany · Delayed Price · Currency is EUR 25.60
0.00 (0.00%)
At close: Sep 9, 2025
FRA:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 220 |
| Sep 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 220 |
| Sep 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 220 |
| Sep 4, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | - | -2.29% | 220 |
| Sep 3, 2025 | 25.20 | 26.20 | 25.20 | 26.20 | - | 5.65% | 553 |
| Sep 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 23 |
| Sep 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 23 |
| Aug 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 23 |
| Aug 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 23 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | - | - | 23 |
| Aug 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 1 |
| Aug 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 1 |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.80% | 1 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 1 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 1 |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 1 |
| Aug 18, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | - | - | 1 |
| Aug 15, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | - | 0.81% | 98 |
| Aug 14, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | - | - | 4 |
| Aug 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 2 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 2 |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 2 |
| Aug 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 2 |
| Aug 7, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | - | - | 2 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 4 |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 4 |
| Aug 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 4 |
| Aug 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 4 |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 4 |
| Jul 30, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | - | - | 4 |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 202 |
| Jul 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 202 |
| Jul 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 202 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | - | -2.36% | 202 |
| Jul 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | 2 |
| Jul 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | - | 2.42% | 251 |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 60 |
| Jul 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 60 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 60 |
| Jul 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 60 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | - | 0.81% | 60 |
| Jul 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | 516 |
| Jul 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.82% | 516 |
| Jul 10, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | - | - | 516 |
| Jul 9, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | - | - | 11 |
| Jul 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 109 |
| Jul 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 109 |
| Jul 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 109 |
| Jul 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 109 |
| Jul 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.81% | 109 |