MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 3.380
-0.320 (-8.65%)
At close: Mar 27, 2026
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -8.65% | - |
| Mar 26, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.70 | 12.12% | 400 |
| Mar 25, 2026 | 3.46 | 3.48 | 3.30 | 3.30 | 3.30 | -6.78% | 2,000 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.99% | - |
| Mar 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 1.16% | 348 |
| Mar 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Mar 13, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -1.71% | 300 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1,270 |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -7.89% | 1,270 |
| Mar 6, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.40% | 4 |
| Mar 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 3, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -7.04% | 130 |
| Mar 2, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 0.51% | 222 |
| Feb 27, 2026 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 4.76% | 1,000 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Feb 23, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 5.52% | 80 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Feb 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Feb 16, 2026 | 3.44 | 3.72 | 3.44 | 3.72 | 3.72 | 5.68% | 1,900 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.50 | 3.52 | 3.52 | -7.37% | 3,299 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Feb 4, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 320 |
| Feb 3, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 0.53% | 1,000 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Jan 30, 2026 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | 0.50% | 500 |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 2,500 |
| Jan 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jan 27, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 0.51% | 46 |
| Jan 26, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -3.47% | 1,300 |
| Jan 23, 2026 | 3.78 | 4.04 | 3.78 | 4.04 | 4.04 | -0.49% | 600 |
| Jan 22, 2026 | 3.74 | 4.06 | 3.74 | 4.06 | 4.06 | 9.14% | 24 |
| Jan 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Jan 20, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.03% | 200 |
| Jan 19, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -3.00% | 200 |