Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 147.20
-0.20 (-0.13%)
Feb 12, 2026, 4:31 PM GMT
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 154.00 | 154.00 | 147.80 | 151.12 | 151.12 | -1.11% | 1,750 |
| 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 |
| Jan 16, 2026 | 163.70 | 165.14 | 162.20 | 163.73 | 163.73 | -0.16% | 5,686 |
| Jan 15, 2026 | 164.80 | 164.80 | 163.20 | 164.00 | 164.00 | -0.06% | 7,670 |
| Jan 14, 2026 | 165.80 | 167.70 | 163.60 | 164.10 | 164.10 | -0.39% | 1,252 |
| Jan 13, 2026 | 164.50 | 165.60 | 163.80 | 164.74 | 164.74 | 0.06% | 419 |
| Jan 12, 2026 | 166.60 | 166.60 | 164.10 | 164.64 | 164.64 | -2.44% | 5,798 |
| Jan 9, 2026 | 169.80 | 169.80 | 168.40 | 168.75 | 168.75 | -0.38% | 205 |
| Jan 8, 2026 | 170.10 | 171.20 | 168.80 | 169.40 | 169.40 | 0.26% | 576 |
| Jan 7, 2026 | 168.30 | 170.00 | 168.19 | 168.95 | 168.95 | 2.31% | 2,701 |
| Jan 6, 2026 | 161.20 | 167.40 | 161.20 | 165.14 | 165.13 | 5.44% | 3,423 |
| Jan 5, 2026 | 156.20 | 158.40 | 155.00 | 156.62 | 156.62 | 0.27% | 2,901 |
| Dec 30, 2025 | 155.20 | 156.20 | 155.00 | 156.20 | 156.20 | 0.15% | 885 |
| Dec 29, 2025 | 154.80 | 156.40 | 154.40 | 155.96 | 155.96 | 1.86% | 1,708 |
| Dec 23, 2025 | 153.00 | 153.80 | 152.60 | 153.11 | 153.11 | 0.73% | 1,440 |
| Dec 22, 2025 | 150.80 | 154.40 | 150.80 | 152.00 | 152.00 | 0.14% | 2,321 |
| Dec 19, 2025 | 152.20 | 152.40 | 151.10 | 151.79 | 151.79 | -0.14% | 1,179 |
| Dec 18, 2025 | 151.00 | 152.20 | 151.00 | 152.00 | 152.00 | 0.66% | 938 |
| Dec 17, 2025 | 151.00 | 151.60 | 150.40 | 151.00 | 151.00 | -1.25% | 2,090 |
| Dec 16, 2025 | 153.80 | 155.00 | 151.40 | 152.91 | 152.91 | 1.12% | 6,674 |
| Dec 15, 2025 | 151.50 | 152.60 | 150.60 | 151.21 | 151.21 | -0.13% | 1,573 |
| Dec 12, 2025 | 152.00 | 152.20 | 150.80 | 151.40 | 151.40 | -0.52% | 1,159 |
| Dec 11, 2025 | 152.60 | 152.60 | 151.39 | 152.20 | 152.20 | -0.05% | 1,150 |
| Dec 10, 2025 | 150.60 | 152.60 | 150.20 | 152.28 | 152.28 | 0.68% | 1,141 |
| Dec 9, 2025 | 151.20 | 153.40 | 150.60 | 151.24 | 151.24 | 0.93% | 1,257 |
| Dec 8, 2025 | 151.40 | 151.90 | 149.80 | 149.84 | 149.84 | -0.96% | 6,726 |
| Dec 5, 2025 | 151.90 | 151.90 | 150.98 | 151.30 | 151.30 | -0.53% | 4,432 |
| Dec 4, 2025 | 151.00 | 152.50 | 151.00 | 152.10 | 152.10 | 1.35% | 254 |
| Dec 3, 2025 | 150.90 | 150.90 | 149.00 | 150.08 | 150.08 | -1.00% | 206 |
| Dec 2, 2025 | 150.60 | 154.20 | 150.60 | 151.60 | 151.60 | -2.04% | 6,308 |
| Dec 1, 2025 | 153.60 | 154.75 | 153.40 | 154.75 | 154.75 | -0.11% | 275 |
| Nov 28, 2025 | 155.60 | 155.60 | 153.70 | 154.92 | 154.91 | -0.47% | 1,524 |
| Nov 27, 2025 | 155.40 | 156.40 | 154.18 | 155.64 | 155.64 | 0.66% | 629 |
| Nov 26, 2025 | 154.50 | 155.40 | 154.30 | 154.63 | 154.63 | 0.44% | 1,244 |