MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 3.600
-0.040 (-1.10%)
At close: Dec 19, 2025
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | 300 |
| Nov 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Nov 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 130 |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Oct 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 30, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 2,388 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Oct 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | 10 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Oct 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Oct 20, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 5.99% | 343 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Oct 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Oct 15, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 7.93% | 25 |
| Oct 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Oct 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |