MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 3.540
+0.040 (1.14%)
Last updated: Oct 23, 2025, 5:36 PM CET
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 343 |
| Oct 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | 343 |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 343 |
| 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% | 25 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | 25 |
| 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% | 750 |
| Oct 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 750 |
| Oct 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 750 |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 750 |
| Oct 8, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 4.58% | 750 |
| Oct 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | 6 |
| Oct 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 6 |
| Oct 3, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | 2.63% | 6 |
| Oct 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 1,000 |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | - |
| Sep 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Sep 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1,980 |
| Sep 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 180 |
| Sep 24, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | 1,000 |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 60 |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 60 |
| Sep 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 509 |
| Sep 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 1 |
| Sep 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | 509 |
| Sep 16, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 509 |
| Sep 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 1 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 1,000 |
| Sep 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 1,000 |
| Sep 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 1,000 |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 1,000 |
| Sep 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 1,000 |
| Sep 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 1,000 |
| Sep 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 1,000 |
| Sep 3, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | -2.58% | 1,000 |
| Sep 2, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 205 |
| Sep 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 550 |
| Aug 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | 550 |
| Aug 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 550 |
| Aug 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 550 |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 550 |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 550 |
| Aug 22, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 550 |
| Aug 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 526 |
| Aug 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 526 |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 526 |
| Aug 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 526 |
| Aug 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | 526 |