I.M.D. International Medical Devices S.p.A. (FRA:X74)
Germany · Delayed Price · Currency is EUR 1.200
+0.030 (2.56%)
At close: Oct 9, 2026
FRA:X74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.02 | 1.20 | 1.02 | 1.20 | 1.20 | 2.56% | - |
| Oct 8, 2026 | 1.02 | 1.19 | 1.02 | 1.17 | 1.17 | 2.63% | - |
| Oct 7, 2026 | 1.02 | 1.18 | 1.02 | 1.14 | 1.14 | -1.72% | - |
| Oct 6, 2026 | 1.02 | 1.18 | 1.02 | 1.16 | 1.16 | -1.69% | - |
| Oct 5, 2026 | 0.98 | 1.18 | 0.98 | 1.18 | 1.18 | 3.51% | - |
| Oct 2, 2026 | 0.98 | 1.17 | 0.98 | 1.14 | 1.14 | -2.56% | - |
| Oct 1, 2026 | 1.00 | 1.18 | 1.00 | 1.17 | 1.17 | -0.85% | - |
| Sep 30, 2026 | 1.01 | 1.21 | 1.01 | 1.18 | 1.18 | -2.48% | - |
| Sep 29, 2026 | 1.04 | 1.22 | 1.04 | 1.21 | 1.21 | 18.63% | - |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.07% | - |
| Sep 25, 2026 | 1.03 | 1.23 | 1.03 | 1.23 | 1.23 | - | - |
| Sep 24, 2026 | 1.03 | 1.23 | 1.03 | 1.23 | 1.23 | - | - |
| Sep 23, 2026 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | -0.81% | - |
| Sep 22, 2026 | 1.04 | 1.24 | 1.04 | 1.24 | 1.24 | - | - |
| Sep 21, 2026 | 1.04 | 1.24 | 1.04 | 1.24 | 1.24 | - | - |
| Sep 18, 2026 | 1.06 | 1.24 | 1.06 | 1.24 | 1.24 | 0.81% | - |
| Sep 17, 2026 | 1.06 | 1.24 | 1.06 | 1.23 | 1.23 | -0.81% | - |
| Sep 16, 2026 | 1.06 | 1.24 | 1.06 | 1.24 | 1.24 | - | - |
| Sep 15, 2026 | 1.06 | 1.24 | 1.06 | 1.24 | 1.24 | 20.39% | - |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -17.60% | - |
| Sep 11, 2026 | 1.06 | 1.25 | 1.06 | 1.25 | 1.25 | - | - |
| Sep 10, 2026 | 1.06 | 1.25 | 1.06 | 1.25 | 1.25 | - | - |
| Sep 9, 2026 | 1.06 | 1.25 | 1.06 | 1.25 | 1.25 | 1.63% | - |
| Sep 8, 2026 | 1.06 | 1.26 | 1.06 | 1.23 | 1.23 | 20.59% | - |
| Sep 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.07% | - |
| Sep 2, 2026 | 1.06 | 1.24 | 1.06 | 1.23 | 1.23 | 20.59% | - |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.07% | - |
| Aug 27, 2026 | 1.02 | 1.23 | 1.02 | 1.23 | 1.23 | 20.59% | - |
| Aug 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -18.40% | - |
| Aug 24, 2026 | 1.02 | 1.25 | 1.02 | 1.25 | 1.25 | 4.17% | - |
| 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% | - |