Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 148.80
-0.03 (-0.02%)
At close: Mar 27, 2026
LON:0A05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.00 | 150.00 | 148.76 | 148.80 | 148.80 | -0.02% | 3,009 |
| Mar 26, 2026 | 146.00 | 151.38 | 146.00 | 148.83 | 148.83 | 1.56% | 1,415 |
| Mar 25, 2026 | 146.90 | 148.00 | 146.20 | 146.54 | 146.54 | 1.59% | 5,772 |
| Mar 24, 2026 | 146.80 | 147.80 | 142.20 | 144.25 | 144.25 | -3.19% | 29,374 |
| Mar 23, 2026 | 148.20 | 151.00 | 145.20 | 149.00 | 149.00 | -3.95% | 3,656 |
| Mar 20, 2026 | 155.70 | 156.60 | 153.40 | 155.13 | 155.13 | -2.50% | 1,900 |
| Mar 19, 2026 | 159.80 | 159.80 | 155.60 | 159.11 | 159.11 | -1.82% | 288 |
| Mar 18, 2026 | 164.00 | 164.00 | 160.60 | 162.06 | 162.06 | 1.45% | 3,348 |
| Mar 17, 2026 | 158.60 | 162.80 | 158.60 | 159.74 | 159.74 | 0.10% | 15,782 |
| Mar 16, 2026 | 158.00 | 162.00 | 157.20 | 159.58 | 159.58 | -1.14% | 1,515 |
| Mar 13, 2026 | 154.80 | 161.43 | 154.80 | 161.43 | 161.43 | 5.73% | 3,070 |
| Mar 12, 2026 | 152.20 | 153.28 | 152.20 | 152.68 | 152.68 | -1.09% | 1,069 |
| Mar 11, 2026 | 155.20 | 155.20 | 152.40 | 154.37 | 154.37 | -2.37% | 1,330 |
| Mar 10, 2026 | 154.40 | 158.80 | 154.40 | 158.11 | 158.11 | 3.26% | 10,295 |
| Mar 9, 2026 | 154.60 | 154.60 | 151.20 | 153.12 | 153.12 | -2.26% | 276 |
| Mar 6, 2026 | 157.20 | 157.20 | 154.00 | 156.66 | 156.66 | -0.76% | 852 |
| Mar 5, 2026 | 159.20 | 159.20 | 157.00 | 157.86 | 157.86 | -0.09% | 1,091 |
| Mar 4, 2026 | 158.60 | 160.40 | 157.00 | 158.00 | 158.00 | 2.22% | 1,738 |
| Mar 3, 2026 | 156.80 | 158.40 | 154.56 | 154.56 | 154.56 | -2.64% | 861 |
| Mar 2, 2026 | 157.60 | 162.60 | 156.80 | 158.76 | 158.76 | -1.13% | 2,786 |
| Feb 27, 2026 | 159.80 | 161.80 | 159.40 | 160.57 | 160.57 | 1.21% | 1,357 |
| Feb 26, 2026 | 157.60 | 160.10 | 157.40 | 158.65 | 158.65 | 2.15% | 5,307 |
| Feb 25, 2026 | 151.20 | 158.80 | 151.20 | 155.30 | 155.30 | 3.03% | 3,296 |
| Feb 24, 2026 | 150.00 | 151.40 | 149.40 | 150.74 | 150.74 | 0.04% | 1,304 |
| Feb 23, 2026 | 150.20 | 152.20 | 149.60 | 150.68 | 150.68 | -0.48% | 1,331 |
| Feb 20, 2026 | 150.80 | 153.00 | 150.40 | 151.40 | 151.40 | -0.49% | 597 |
| Feb 19, 2026 | 151.00 | 152.15 | 150.00 | 152.15 | 152.14 | 2.12% | 579 |
| Feb 18, 2026 | 147.90 | 148.99 | 147.90 | 148.99 | 148.99 | 1.12% | 1,239 |
| Feb 17, 2026 | 145.90 | 147.80 | 145.00 | 147.34 | 147.34 | -0.31% | 2,254 |
| Feb 16, 2026 | 148.00 | 148.80 | 147.80 | 147.80 | 147.80 | -0.88% | 1,494 |
| Feb 13, 2026 | 147.40 | 149.80 | 147.20 | 149.11 | 149.11 | 0.78% | 605 |
| Feb 12, 2026 | 148.20 | 149.10 | 147.20 | 147.95 | 147.95 | 0.37% | 2,161 |
| Feb 11, 2026 | 154.00 | 154.00 | 147.40 | 147.40 | 147.40 | -3.54% | 2,453 |
| Feb 10, 2026 | 152.40 | 154.20 | 152.40 | 152.81 | 152.81 | -0.91% | 353 |
| Feb 9, 2026 | 153.50 | 154.70 | 153.20 | 154.22 | 154.22 | 1.14% | 3,813 |
| Feb 6, 2026 | 153.80 | 153.80 | 152.00 | 152.48 | 152.48 | -1.95% | 1,975 |
| Feb 5, 2026 | 155.20 | 156.00 | 152.80 | 155.52 | 155.52 | 0.33% | 2,294 |
| Feb 4, 2026 | 159.00 | 159.80 | 153.80 | 155.00 | 155.00 | -1.40% | 812 |
| Feb 3, 2026 | 166.20 | 166.40 | 157.20 | 157.20 | 157.20 | -6.19% | 4,811 |
| Feb 2, 2026 | 164.80 | 168.60 | 164.80 | 167.57 | 167.57 | -0.32% | 2,452 |
| Jan 30, 2026 | 170.40 | 170.40 | 165.20 | 168.11 | 168.11 | -1.03% | 1,198 |
| Jan 29, 2026 | 169.20 | 170.40 | 169.20 | 169.86 | 169.86 | 0.28% | 2,456 |
| Jan 28, 2026 | 171.80 | 172.00 | 169.20 | 169.38 | 169.38 | -0.72% | 9,377 |
| Jan 27, 2026 | 169.00 | 172.00 | 169.00 | 170.60 | 170.60 | 0.35% | 264 |
| Jan 26, 2026 | 174.40 | 175.40 | 170.00 | 170.00 | 170.00 | -2.67% | 4,045 |
| Jan 23, 2026 | 174.80 | 176.60 | 173.80 | 174.67 | 174.67 | -0.64% | 9,718 |
| Jan 22, 2026 | 175.60 | 175.80 | 173.20 | 175.80 | 175.80 | 0.81% | 569 |
| Jan 21, 2026 | 171.00 | 174.40 | 167.20 | 174.39 | 174.39 | 1.98% | 5,528 |
| Jan 20, 2026 | 167.60 | 172.20 | 167.60 | 171.00 | 171.00 | 5.95% | 6,619 |
| Jan 19, 2026 | 161.70 | 164.80 | 161.40 | 161.40 | 161.40 | -1.42% | 4,282 |