MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 4.080
-0.060 (-1.45%)
Last updated: Jul 21, 2026, 9:16 AM CET
FRA:MED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jul 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jul 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jul 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jul 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jul 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jul 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Jul 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jul 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jul 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Jun 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 200 |
| Jun 29, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 90 |
| Jun 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jun 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Jun 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jun 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jun 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jun 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Jun 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Jun 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Jun 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -8.13% | - |
| Jun 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jun 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Jun 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jun 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Jun 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| 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% | - |