MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 3.400
-0.060 (-1.73%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | - | 1.20% | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | 600 |
| Apr 22, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 2.96% | 600 |
| Apr 21, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.81% | 1,600 |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Apr 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Apr 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Apr 10, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.74% | 590 |
| Apr 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Apr 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Mar 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Mar 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -8.65% | - |
| Mar 26, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.70 | 12.12% | 400 |
| Mar 25, 2026 | 3.46 | 3.48 | 3.30 | 3.30 | 3.30 | -6.78% | 2,000 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.99% | - |
| Mar 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 1.16% | 348 |
| Mar 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Mar 13, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -1.71% | 300 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1,270 |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -7.89% | 1,270 |
| Mar 6, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.40% | 4 |
| Mar 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 3, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -7.04% | 130 |
| Mar 2, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 0.51% | 222 |
| Feb 27, 2026 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 4.76% | 1,000 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Feb 23, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 5.52% | 80 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Feb 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Feb 16, 2026 | 3.44 | 3.72 | 3.44 | 3.72 | 3.72 | 5.68% | 1,900 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.50 | 3.52 | 3.52 | -7.37% | 3,299 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |