MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 5.20
-0.05 (-0.95%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:MED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 12 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 12 |
| Oct 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Oct 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Oct 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Oct 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Oct 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Oct 2, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | -1.92% | 255 |
| Oct 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 1,200 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | - |
| Sep 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 16, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 1,000 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Sep 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 28, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 10 |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 10.32% | - |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Aug 21, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.88% | 500 |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Aug 19, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 1,200 |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 7.89% | - |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |