MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 2.980
0.00 (0.00%)
At close: Sep 9, 2025
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 8,433 |
| Sep 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 8,433 |
| Sep 5, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | - | - | 963 |
| Sep 4, 2025 | 2.96 | 3.00 | 2.88 | 2.98 | - | -0.67% | 915 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | - | 0.67% | 6,520 |
| Sep 2, 2025 | 3.10 | 3.20 | 2.98 | 2.98 | - | -3.87% | 6,832 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.65% | 12,621 |
| Aug 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -0.65% | 12,621 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | - | 3.33% | 12,621 |
| Aug 27, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | - | -0.66% | 800 |
| Aug 26, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | - | -1.31% | 3,415 |
| Aug 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 2,000 |
| Aug 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -1.92% | 2,000 |
| Aug 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1.96% | 13,101 |
| Aug 20, 2025 | 3.04 | 3.06 | 2.98 | 3.06 | - | 0.66% | 13,101 |
| Aug 19, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | - | -0.65% | 1,197 |
| Aug 18, 2025 | 3.02 | 3.08 | 3.02 | 3.06 | - | 2.68% | 17,044 |
| Aug 15, 2025 | 3.00 | 3.08 | 2.98 | 2.98 | - | - | 8,621 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 3,009 |
| Aug 13, 2025 | 3.08 | 3.08 | 2.96 | 2.98 | - | -1.32% | 4,544 |
| Aug 12, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | - | 0.67% | 666 |
| Aug 11, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | - | -0.66% | 5,855 |
| Aug 8, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | - | -0.66% | 10,916 |
| Aug 7, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | - | - | 4,728 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 3,650 |
| Aug 5, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | - | 2.03% | 3,650 |
| Aug 4, 2025 | 2.98 | 3.04 | 2.90 | 2.96 | - | -1.33% | 27,104 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.00 | 3.00 | - | -4.46% | 66,851 |
| Jul 31, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | - | 8.28% | 66,097 |
| Jul 30, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | - | -0.68% | 4,811 |
| Jul 29, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | - | 0.69% | 36 |
| Jul 28, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | - | -1.36% | 6,063 |
| Jul 25, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | - | 2.08% | 1,572 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -0.69% | 61 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 61 |
| Jul 22, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | - | -1.36% | 6,587 |
| Jul 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | 547 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | 4,728 |
| Jul 17, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | - | 1.38% | 4,728 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 10,844 |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 1,700 |
| Jul 14, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | - | -2.03% | 1,700 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 0.68% | 8 |
| Jul 10, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | - | -1.34% | 8 |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 100 |
| Jul 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 100 |
| Jul 7, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | - | 0.67% | 100 |
| Jul 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 960 |
| Jul 3, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | - | 3.47% | 960 |
| Jul 2, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | - | -3.36% | 5,300 |