MeVis Medical Solutions AG (FRA:M3V)
Germany · Delayed Price · Currency is EUR 24.80
0.00 (0.00%)
At close: Dec 19, 2025
FRA:M3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | - |
| Dec 18, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 150 |
| Dec 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Dec 16, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Dec 15, 2025 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Dec 12, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Dec 11, 2025 | 24.00 | 26.40 | 24.00 | 26.40 | 26.40 | 9.09% | 600 |
| Dec 10, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | - | - |
| Dec 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 5, 2025 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | -1.60% | - |
| Dec 4, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | - |
| Dec 3, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Dec 2, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 24, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 10, 2025 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 7, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Nov 6, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Nov 5, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 2.48% | - |
| Nov 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Oct 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Oct 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Oct 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Oct 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |