MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 4.200
+0.040 (0.96%)
Last updated: Jun 4, 2026, 5:35 PM CET
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | - | 3.96% | 427 |
| Jun 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.76% | - |
| Jun 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Jun 1, 2026 | 3.64 | 3.98 | 3.64 | 3.98 | 3.98 | 9.34% | 30 |
| May 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| May 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | 1.68% | - |
| May 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -2.72% | - |
| May 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 1.10% | - |
| May 25, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.60 | 1.68% | 600 |
| May 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 1.13% | - |
| May 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | - | - |
| May 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | - | - |
| May 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 0.57% | - |
| May 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -2.22% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 1.69% | - |
| May 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | -0.56% | - |
| May 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | - | - |
| May 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 0.56% | - |
| May 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 1.14% | - |
| May 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -5.41% | - |
| May 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | 2.21% | 40 |
| May 6, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.58 | - | 1,000 |
| May 5, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.58 | 3.43% | 300 |
| May 4, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.46 | 4.79% | 300 |
| Apr 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | -0.60% | - |
| Apr 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | 1.20% | - |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 0.61% | - |
| Apr 27, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.26 | -2.37% | 590 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | 1.81% | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | -4.60% | 600 |
| Apr 22, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.44 | 2.96% | 600 |
| Apr 21, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.34 | 1.81% | 1,600 |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | -1.78% | - |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | 0.60% | - |
| Apr 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | 3.07% | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | -5.23% | - |
| Apr 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.58% | - |
| Apr 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -2.29% | - |
| Apr 10, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.46 | 1.74% | 590 |
| Apr 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | -0.58% | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | 3.59% | - |
| Apr 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | - | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | - | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | -2.34% | - |
| Mar 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -2.29% | - |
| Mar 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 3.55% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -8.65% | - |
| Mar 26, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.66 | 12.12% | 400 |
| Mar 25, 2026 | 3.46 | 3.48 | 3.30 | 3.30 | 3.26 | -6.78% | 2,000 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 5.99% | - |