MeVis Medical Solutions AG (FRA:M3V)
Germany · Delayed Price · Currency is EUR 22.20
-0.60 (-2.63%)
At close: Mar 27, 2026
FRA:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - | - |
| Mar 26, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Mar 25, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | 350 |
| Mar 24, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | -0.88% | - |
| Mar 23, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Mar 20, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -8.53% | - |
| Mar 19, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 24.85 | 1.57% | - |
| Mar 18, 2026 | 25.40 | 26.20 | 25.40 | 25.40 | 24.46 | -2.31% | - |
| Mar 17, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 25.04 | - | - |
| Mar 16, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.04 | 0.78% | - |
| Mar 13, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 24.85 | - | - |
| Mar 12, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 24.85 | - | - |
| Mar 11, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 24.85 | - | - |
| Mar 10, 2026 | 24.80 | 26.00 | 24.80 | 25.80 | 24.85 | 2.38% | - |
| Mar 9, 2026 | 24.40 | 25.60 | 24.20 | 25.20 | 24.27 | 2.44% | 150 |
| Mar 6, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 23.69 | -0.81% | - |
| Mar 5, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 23.89 | - | - |
| Mar 4, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 23.89 | 0.81% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 23.69 | - | - |
| Mar 2, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 23.69 | - | - |
| Feb 27, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 23.69 | -0.81% | - |
| Feb 26, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 23.89 | - | - |
| Feb 25, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 23.89 | 1.64% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.50 | - | - |
| Feb 23, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 23.50 | - | - |
| Feb 20, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 23.50 | -0.81% | - |
| Feb 19, 2026 | 24.20 | 25.20 | 24.20 | 24.60 | 23.69 | -1.60% | 1 |
| Feb 18, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.08 | - | - |
| Feb 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.08 | 0.81% | - |
| Feb 16, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 23.89 | 1.64% | - |
| Feb 13, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 23.50 | - | - |
| Feb 12, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 23.50 | 1.67% | - |
| Feb 11, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.12 | - | - |
| Feb 10, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.12 | - | - |
| Feb 9, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.12 | - | - |
| Feb 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | - | - |
| Feb 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | - | - |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | - | - |
| Feb 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | - | - |
| Feb 2, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.12 | -4.00% | - |
| Jan 30, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.08 | -2.34% | - |
| Jan 29, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 24.66 | - | - |
| Jan 28, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 24.66 | - | - |
| Jan 27, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 24.66 | - | - |
| Jan 26, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 24.66 | - | - |
| Jan 23, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 24.66 | - | - |
| Jan 22, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 24.66 | - | - |
| Jan 21, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 24.66 | - | - |
| Jan 20, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 24.66 | 3.23% | - |
| Jan 19, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 23.89 | 1.64% | - |