MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 4.020
+0.020 (0.50%)
At close: Jan 30, 2026
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 9.89% | 190 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jan 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Jan 12, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -1.61% | 28 |
| Jan 9, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 5.08% | 620 |
| Jan 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | 600 |
| Jan 7, 2026 | 3.48 | 3.68 | 3.48 | 3.68 | 3.68 | 5.14% | 284 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Jan 5, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 1.12% | 1,111 |
| Jan 2, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 3.49% | 250 |
| Dec 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Dec 29, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | 3.51% | 556 |
| Dec 23, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -3.39% | 1,109 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 750 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 1,290 |
| Dec 18, 2025 | 3.64 | 3.70 | 3.64 | 3.64 | 3.64 | -2.15% | 800 |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 600 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | 100 |
| Dec 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 300 |
| Dec 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Dec 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 1,300 |
| Dec 10, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | - | 200 |
| Dec 9, 2025 | 3.62 | 3.90 | 3.62 | 3.78 | 3.78 | - | 3,284 |
| Dec 8, 2025 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 1.07% | 3,400 |
| Dec 5, 2025 | 3.74 | 3.94 | 3.74 | 3.74 | 3.74 | 0.54% | 777 |
| Dec 4, 2025 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 8.14% | 3,287 |
| Dec 3, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 1.78% | 300 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 0.59% | 515 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Nov 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Nov 20, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 900 |
| Nov 19, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | 43 |
| Nov 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |