I.M.D. International Medical Devices S.p.A. (FRA:X74)
Germany · Delayed Price · Currency is EUR 1.250
+0.050 (4.17%)
Last updated: Aug 24, 2026, 3:25 PM CET
FRA:X74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.02 | 1.20 | 1.02 | 1.20 | 1.20 | 3.45% | - |
| Aug 20, 2026 | 1.02 | 1.17 | 1.02 | 1.16 | 1.16 | -0.85% | - |
| Aug 19, 2026 | 1.02 | 1.17 | 1.02 | 1.17 | 1.17 | - | - |
| Aug 18, 2026 | 1.02 | 1.17 | 1.02 | 1.17 | 1.17 | 0.86% | - |
| Aug 17, 2026 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | -3.33% | - |
| Aug 14, 2026 | 1.02 | 1.20 | 1.02 | 1.20 | 1.20 | - | - |
| Aug 13, 2026 | 1.02 | 1.20 | 1.02 | 1.20 | 1.20 | -0.83% | - |
| Aug 12, 2026 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | -1.63% | - |
| Aug 11, 2026 | 1.02 | 1.23 | 1.02 | 1.23 | 1.23 | 6.03% | - |
| Aug 10, 2026 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | 0.87% | - |
| Aug 7, 2026 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 0.88% | - |
| Aug 6, 2026 | 0.99 | 1.14 | 0.99 | 1.14 | 1.14 | -0.87% | - |
| Aug 5, 2026 | 0.97 | 1.15 | 0.97 | 1.15 | 1.15 | 0.88% | - |
| Aug 4, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -1.72% | - |
| Aug 3, 2026 | 0.95 | 1.16 | 0.95 | 1.16 | 1.16 | 22.75% | - |
| Jul 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Jul 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -16.81% | - |
| Jul 29, 2026 | 0.96 | 1.14 | 0.96 | 1.13 | 1.13 | -0.88% | - |
| Jul 28, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | - | - |
| Jul 27, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | - | - |
| Jul 24, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | -0.87% | - |
| Jul 23, 2026 | 0.97 | 1.15 | 0.97 | 1.15 | 1.15 | - | - |
| Jul 22, 2026 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | -0.86% | - |
| Jul 21, 2026 | 0.96 | 1.16 | 0.96 | 1.16 | 1.16 | - | - |
| Jul 20, 2026 | 1.01 | 1.19 | 1.01 | 1.16 | 1.16 | -2.52% | - |
| Jul 17, 2026 | 1.02 | 1.21 | 1.02 | 1.19 | 1.19 | -1.65% | - |
| Jul 16, 2026 | 1.00 | 1.21 | 1.00 | 1.21 | 1.21 | 1.68% | - |
| Jul 15, 2026 | 1.01 | 1.21 | 1.01 | 1.19 | 1.19 | - | - |
| Jul 14, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | - |
| Jul 13, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | - |
| Jul 10, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | - |
| Jul 9, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | - | - |
| Jul 8, 2026 | 1.02 | 1.19 | 1.02 | 1.19 | 1.19 | 16.67% | - |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.07% | - |
| Jul 2, 2026 | 1.05 | 1.26 | 1.05 | 1.23 | 1.23 | -2.38% | - |
| Jul 1, 2026 | 1.05 | 1.26 | 1.05 | 1.26 | 1.26 | - | - |
| Jun 30, 2026 | 1.09 | 1.27 | 1.09 | 1.26 | 1.26 | 7.69% | - |
| Jun 29, 2026 | 1.00 | 1.20 | 1.00 | 1.17 | 1.17 | -3.31% | - |
| Jun 26, 2026 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | - | - |
| Jun 25, 2026 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | - | - |
| Jun 24, 2026 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | 0.83% | - |
| Jun 23, 2026 | 1.05 | 1.24 | 1.05 | 1.20 | 1.20 | -3.23% | - |
| Jun 22, 2026 | 1.05 | 1.24 | 1.05 | 1.24 | 1.24 | -0.80% | - |
| Jun 19, 2026 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 22.55% | - |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.74% | - |
| Jun 17, 2026 | 1.05 | 1.24 | 1.05 | 1.24 | 1.24 | 21.57% | - |
| Jun 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.07% | - |
| Jun 15, 2026 | 1.05 | 1.23 | 1.05 | 1.23 | 1.23 | -3.91% | - |