MeVis Medical Solutions AG (FRA:M3V)
Germany · Delayed Price · Currency is EUR 24.80
-0.40 (-1.59%)
At close: Sep 29, 2025
FRA:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 65 |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | 65 |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 65 |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 65 |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 65 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 65 |
| Sep 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 65 |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 65 |
| Sep 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | 65 |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 65 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 65 |
| Aug 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 65 |
| Aug 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 65 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Aug 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Aug 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Aug 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 65 |
| Aug 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 65 |
| Aug 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Jul 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Jul 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Jul 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Jul 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 65 |
| Jul 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 65 |
| Jul 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 65 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 65 |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.96% | 65 |