MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 3.080
+0.100 (3.36%)
Last updated: Sep 29, 2025, 5:36 PM CET
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1,000 |
| Sep 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1,000 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 1,000 |
| 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 |
| Aug 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 526 |
| Aug 13, 2025 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | 0.68% | 526 |
| Aug 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 500 |
| Aug 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 500 |
| Aug 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 500 |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 500 |
| Aug 6, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 500 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 500 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | 500 |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.45% | 500 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 500 |
| Jul 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 500 |
| Jul 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 500 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | 500 |
| Jul 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 500 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 500 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -1.39% | 500 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 200 |