Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 129.60
-3.90 (-2.92%)
Jul 21, 2026, 10:11 AM GMT
LON:0A05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 129.10 | 129.60 | 128.40 | 129.60 | - | -2.92% | 3,686 |
| Jul 20, 2026 | 136.80 | 136.80 | 131.60 | 133.50 | 133.50 | -3.40% | 2,809 |
| Jul 17, 2026 | 139.80 | 139.80 | 137.00 | 138.20 | 138.20 | -1.14% | 1,899 |
| Jul 16, 2026 | 137.20 | 139.80 | 136.40 | 139.80 | 139.80 | 2.49% | 8,201 |
| Jul 15, 2026 | 136.50 | 138.40 | 136.40 | 136.41 | 136.41 | -0.87% | 2,686 |
| Jul 14, 2026 | 138.80 | 139.40 | 137.59 | 137.60 | 137.60 | -2.12% | 4,650 |
| Jul 13, 2026 | 140.00 | 140.80 | 139.90 | 140.59 | 140.59 | 0.42% | 1,591 |
| Jul 10, 2026 | 137.60 | 141.00 | 136.80 | 140.00 | 140.00 | 2.34% | 30,464 |
| Jul 9, 2026 | 137.40 | 138.00 | 136.20 | 136.80 | 136.80 | 1.18% | 3,327 |
| Jul 8, 2026 | 136.30 | 137.80 | 135.20 | 135.20 | 135.20 | -2.59% | 19,557 |
| Jul 7, 2026 | 142.40 | 142.40 | 138.79 | 138.80 | 138.80 | -1.98% | 3,259 |
| Jul 6, 2026 | 140.80 | 142.60 | 139.20 | 141.60 | 141.60 | 4.33% | 8,001 |
| Jul 3, 2026 | 134.50 | 137.00 | 133.40 | 135.72 | 135.72 | 0.58% | 8,624 |
| Jul 2, 2026 | 133.20 | 134.99 | 131.40 | 134.94 | 134.94 | 2.74% | 7,953 |
| Jul 1, 2026 | 132.00 | 133.60 | 129.40 | 131.34 | 131.34 | -3.15% | 8,025 |
| Jun 30, 2026 | 137.40 | 138.40 | 135.60 | 135.61 | 135.61 | 1.04% | 11,304 |
| Jun 29, 2026 | 133.20 | 136.60 | 132.00 | 134.21 | 134.21 | -1.02% | 8,860 |
| Jun 26, 2026 | 137.80 | 137.80 | 134.76 | 135.60 | 135.60 | -1.10% | 6,671 |
| Jun 25, 2026 | 136.00 | 137.60 | 135.60 | 137.11 | 137.11 | 0.18% | 1,578 |
| Jun 24, 2026 | 132.80 | 137.00 | 132.00 | 136.86 | 136.86 | 2.91% | 3,466 |
| Jun 23, 2026 | 131.70 | 134.00 | 130.60 | 132.99 | 132.99 | 0.29% | 4,424 |
| Jun 22, 2026 | 133.90 | 133.90 | 132.20 | 132.60 | 132.60 | -0.77% | 1,418 |
| Jun 19, 2026 | 133.80 | 134.40 | 133.57 | 133.63 | 133.63 | 0.87% | 1,028 |
| Jun 18, 2026 | 133.20 | 134.40 | 132.20 | 132.48 | 132.48 | -1.48% | 18,203 |
| Jun 17, 2026 | 134.20 | 135.00 | 134.00 | 134.48 | 134.48 | 0.54% | 1,694 |
| Jun 16, 2026 | 134.20 | 135.00 | 132.20 | 133.76 | 133.76 | 0.06% | 2,511 |
| Jun 15, 2026 | 137.80 | 138.40 | 133.40 | 133.68 | 133.68 | -0.59% | 6,454 |
| Jun 12, 2026 | 136.40 | 137.60 | 134.40 | 134.47 | 134.47 | -1.54% | 848 |
| Jun 11, 2026 | 136.00 | 137.80 | 135.00 | 136.57 | 136.57 | -0.75% | 2,536 |
| Jun 10, 2026 | 138.60 | 138.60 | 136.60 | 137.60 | 137.60 | -0.29% | 2,112 |
| Jun 9, 2026 | 136.00 | 138.20 | 136.00 | 138.00 | 138.00 | 1.02% | 1,177 |
| Jun 8, 2026 | 135.40 | 137.60 | 135.40 | 136.60 | 136.60 | -1.65% | 1,129 |
| Jun 5, 2026 | 138.60 | 139.40 | 138.26 | 138.89 | 138.89 | 0.80% | 1,403 |
| Jun 4, 2026 | 134.60 | 138.60 | 134.40 | 137.78 | 137.78 | 0.71% | 5,272 |
| Jun 3, 2026 | 137.00 | 137.50 | 135.00 | 136.81 | 136.81 | 0.13% | 868 |
| Jun 2, 2026 | 137.80 | 138.00 | 135.22 | 136.64 | 136.64 | -1.85% | 2,367 |
| Jun 1, 2026 | 140.60 | 140.60 | 136.80 | 139.21 | 139.21 | -2.79% | 4,452 |
| May 29, 2026 | 140.60 | 143.21 | 140.20 | 143.21 | 143.21 | 2.08% | 12,580 |
| May 28, 2026 | 140.00 | 141.80 | 139.80 | 140.30 | 140.30 | -1.83% | 965 |
| May 27, 2026 | 146.60 | 146.60 | 142.00 | 142.92 | 142.92 | -1.51% | 2,408 |
| May 26, 2026 | 145.40 | 145.40 | 144.60 | 145.11 | 145.11 | 0.50% | 816 |
| May 22, 2026 | 145.40 | 145.40 | 143.80 | 144.39 | 144.39 | -0.81% | 2,266 |
| May 21, 2026 | 147.00 | 148.30 | 143.60 | 145.56 | 145.56 | -0.02% | 28,284 |
| May 20, 2026 | 144.20 | 146.20 | 144.20 | 145.60 | 145.60 | 0.55% | 583 |
| May 19, 2026 | 142.60 | 146.20 | 142.00 | 144.80 | 144.80 | 5.78% | 3,121 |
| May 18, 2026 | 135.80 | 140.00 | 135.80 | 136.88 | 136.88 | -0.48% | 555 |
| May 15, 2026 | 137.60 | 138.40 | 135.80 | 137.54 | 137.54 | 2.33% | 1,060 |
| May 13, 2026 | 136.00 | 136.40 | 133.20 | 134.40 | 134.40 | -0.59% | 942 |
| May 12, 2026 | 133.50 | 135.20 | 132.80 | 135.20 | 135.20 | -0.33% | 24,346 |
| May 11, 2026 | 136.20 | 137.00 | 134.20 | 135.65 | 135.65 | -1.13% | 1,163 |