Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 149.40
-0.66 (-0.44%)
At close: Oct 24, 2025
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 149.80 | 150.40 | 149.80 | 150.06 | 150.06 | 0.67% | 3,897 |
| Oct 22, 2025 | 148.60 | 149.80 | 148.40 | 149.07 | 149.07 | -0.53% | 145 |
| Oct 21, 2025 | 149.40 | 149.87 | 148.80 | 149.87 | 149.87 | 0.81% | 852 |
| Oct 20, 2025 | 148.20 | 149.40 | 147.50 | 148.67 | 148.67 | 1.39% | 5,964 |
| Oct 17, 2025 | 146.10 | 148.60 | 146.10 | 146.64 | 146.64 | -0.53% | 336 |
| Oct 16, 2025 | 148.80 | 149.50 | 147.41 | 147.41 | 147.41 | -0.03% | 420 |
| Oct 15, 2025 | 147.20 | 148.20 | 147.20 | 147.45 | 147.45 | 0.75% | 1,235 |
| Oct 14, 2025 | 147.00 | 147.00 | 145.80 | 146.35 | 146.35 | -0.93% | 1,224 |
| Oct 13, 2025 | 149.00 | 149.00 | 147.20 | 147.72 | 147.72 | -0.46% | 702 |
| Oct 10, 2025 | 149.80 | 151.21 | 148.40 | 148.40 | 148.40 | -1.51% | 11,506 |
| Oct 9, 2025 | 152.30 | 152.30 | 150.20 | 150.68 | 150.68 | 1.28% | 402 |
| Oct 8, 2025 | 147.60 | 149.60 | 147.60 | 148.77 | 148.77 | 2.72% | 177 |
| Oct 7, 2025 | 145.00 | 145.30 | 144.30 | 144.83 | 144.83 | -0.36% | 1,291 |
| Oct 6, 2025 | 146.60 | 146.60 | 145.36 | 145.36 | 145.36 | 0.57% | 336 |
| Oct 3, 2025 | 145.00 | 145.00 | 144.37 | 144.54 | 144.54 | 0.38% | 1,005 |
| Oct 2, 2025 | 144.00 | 144.40 | 142.40 | 144.00 | 144.00 | -0.01% | 4,822 |
| Oct 1, 2025 | 144.40 | 144.90 | 143.40 | 144.01 | 144.01 | -1.16% | 913 |
| Sep 30, 2025 | 143.40 | 146.20 | 143.40 | 145.70 | 145.70 | -0.48% | 6,777 |
| Sep 29, 2025 | 146.00 | 146.49 | 144.60 | 146.40 | 146.40 | 0.50% | 3,360 |
| Sep 26, 2025 | 145.60 | 147.60 | 144.90 | 145.68 | 145.68 | -1.45% | 27,023 |
| Sep 25, 2025 | 145.80 | 147.82 | 145.60 | 147.82 | 147.82 | -2.82% | 1,449 |
| Sep 24, 2025 | 151.80 | 152.80 | 151.59 | 152.10 | 152.10 | -0.84% | 1,262 |
| Sep 23, 2025 | 153.60 | 154.40 | 153.00 | 153.40 | 153.40 | -0.35% | 1,113 |
| Sep 22, 2025 | 154.60 | 154.60 | 152.80 | 153.94 | 153.94 | 0.08% | 3,093 |
| Sep 19, 2025 | 151.70 | 154.80 | 151.40 | 153.82 | 153.82 | 0.34% | 6,309 |
| Sep 18, 2025 | 155.20 | 155.40 | 151.80 | 153.29 | 153.29 | -0.20% | 5,608 |
| Sep 17, 2025 | 152.00 | 153.80 | 152.00 | 153.60 | 153.60 | 0.25% | 2,071 |
| Sep 16, 2025 | 154.10 | 154.10 | 153.19 | 153.21 | 153.21 | 0.99% | 1,546 |
| Sep 15, 2025 | 152.70 | 152.70 | 150.80 | 151.71 | 151.71 | 0.94% | 165 |
| Sep 12, 2025 | 148.70 | 150.60 | 148.70 | 150.30 | 150.30 | -0.91% | 1,170 |
| Sep 11, 2025 | 150.40 | 153.60 | 149.40 | 151.67 | 151.67 | 0.58% | 1,804 |
| Sep 10, 2025 | 151.20 | 152.60 | 150.00 | 150.80 | 150.80 | 1.21% | 3,189 |
| Sep 9, 2025 | 147.80 | 149.00 | 144.40 | 149.00 | 149.00 | 4.93% | 6,489 |
| Sep 8, 2025 | 144.70 | 146.60 | 142.00 | 142.00 | 142.00 | -1.11% | 4,435 |
| Sep 5, 2025 | 142.80 | 143.60 | 142.20 | 143.60 | 143.60 | 0.70% | 115 |
| Sep 4, 2025 | 140.80 | 144.20 | 140.80 | 142.60 | 142.60 | 1.42% | 871 |
| Sep 3, 2025 | 144.40 | 144.40 | 140.60 | 140.60 | 140.60 | -4.62% | 717 |
| Sep 2, 2025 | 146.20 | 147.41 | 143.70 | 147.41 | 147.41 | -1.50% | 132 |
| Sep 1, 2025 | 147.00 | 149.67 | 147.00 | 149.67 | 149.67 | 2.93% | 1,054 |
| Aug 29, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 1.39% | 177 |
| Aug 28, 2025 | 144.00 | 144.00 | 143.20 | 143.40 | 143.40 | -1.78% | 537 |
| Aug 27, 2025 | 146.90 | 146.90 | 145.80 | 146.00 | 146.00 | -1.35% | 72 |
| Aug 26, 2025 | 147.20 | 148.00 | 147.20 | 148.00 | 148.00 | 0.25% | 357 |
| Aug 25, 2025 | 145.90 | 148.00 | 145.90 | 147.63 | 147.63 | -0.32% | 3,028 |
| Aug 22, 2025 | 149.60 | 149.60 | 147.60 | 148.10 | 148.10 | -1.13% | 545 |
| Aug 21, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -2.47% | 33 |
| Aug 20, 2025 | 154.20 | 154.20 | 153.20 | 153.60 | 153.60 | -0.26% | 319 |
| Aug 19, 2025 | 155.60 | 155.60 | 153.40 | 154.00 | 154.00 | 1.85% | 192 |
| Aug 18, 2025 | 151.90 | 155.20 | 151.20 | 151.20 | 151.20 | -0.79% | 24,191 |
| Aug 15, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 0.13% | 40 |