Med Life S.A. (FRA:O0C)
Germany · Delayed Price · Currency is EUR 1.980
+0.014 (0.71%)
Last updated: Oct 12, 2026, 9:48 PM CET
FRA:O0C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.71% | 300 |
| Oct 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.92% | - |
| Oct 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 8.90% | - |
| Oct 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.71% | - |
| Oct 5, 2026 | 1.76 | 1.99 | 1.76 | 1.85 | 1.85 | 1.76% | 300 |
| Oct 2, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | - |
| Oct 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.96% | - |
| Sep 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Sep 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Sep 28, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -0.10% | - |
| Sep 25, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 1.06% | - |
| Sep 24, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -0.21% | - |
| Sep 23, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -0.11% | - |
| Sep 22, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 2.59% | - |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.43% | - |
| Sep 18, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | 0.74% | 250 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.69% | - |
| Sep 16, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -3.20% | - |
| Sep 15, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -0.10% | - |
| Sep 14, 2026 | 1.98 | 2.20 | 1.98 | 2.00 | 2.00 | -1.23% | 250 |
| Sep 11, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -1.94% | - |
| Sep 10, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | -0.96% | - |
| Sep 9, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.57% | - |
| Sep 8, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 2.64% | - |
| Sep 7, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 0.97% | - |
| Sep 4, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 3.56% | - |
| Sep 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.44% | - |
| Sep 2, 2026 | 1.92 | 2.07 | 1.92 | 2.07 | 2.07 | -2.36% | 200 |
| Sep 1, 2026 | 1.93 | 2.12 | 1.93 | 2.12 | 2.12 | 6.93% | 40 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -4.44% | - |
| Aug 28, 2026 | 2.05 | 2.23 | 2.05 | 2.07 | 2.07 | -1.19% | 30 |
| Aug 27, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | -6.89% | - |
| Aug 26, 2026 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | 9.49% | 500 |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.67% | - |
| Aug 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.34% | - |
| Aug 21, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -1.38% | - |
| Aug 20, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.56% | - |
| Aug 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 18, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.45% | - |
| Aug 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.23% | - |
| Aug 11, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.25% | - |
| Aug 10, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | -2.84% | - |
| Aug 7, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.65% | 440 |
| Aug 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 5, 2026 | 2.21 | 2.30 | 2.21 | 2.30 | 2.30 | 2.00% | 560 |
| Aug 4, 2026 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 1.35% | - |