Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 114.20
+1.20 (1.06%)
Sep 25, 2026, 4:19 PM GMT
LON:0A05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 112.80 | 114.20 | 111.60 | 114.20 | 114.20 | 1.06% | 752 |
| Sep 24, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -1.57% | 167 |
| Sep 23, 2026 | 114.00 | 115.40 | 114.00 | 114.80 | 114.80 | 0.70% | 2,038 |
| Sep 22, 2026 | 112.20 | 114.60 | 112.20 | 114.00 | 114.00 | 1.60% | 2,230 |
| Sep 21, 2026 | 109.60 | 113.10 | 108.90 | 112.20 | 112.20 | 2.94% | 1,499 |
| Sep 18, 2026 | 109.80 | 111.00 | 108.40 | 109.00 | 109.00 | -1.27% | 1,306 |
| Sep 17, 2026 | 110.00 | 110.40 | 108.60 | 110.40 | 110.40 | -0.35% | 14,370 |
| Sep 16, 2026 | 109.00 | 110.80 | 107.60 | 110.78 | 110.78 | -0.73% | 8,994 |
| Sep 15, 2026 | 112.40 | 112.40 | 110.40 | 111.60 | 111.60 | -3.76% | 10,643 |
| Sep 14, 2026 | 116.90 | 117.00 | 115.40 | 115.96 | 115.96 | 2.04% | 13,225 |
| Sep 11, 2026 | 116.80 | 117.40 | 113.60 | 113.64 | 113.64 | -2.63% | 6,886 |
| Sep 10, 2026 | 118.40 | 118.60 | 115.60 | 116.71 | 116.71 | -1.09% | 9,346 |
| Sep 9, 2026 | 122.60 | 122.60 | 116.80 | 118.00 | 118.00 | -5.60% | 15,834 |
| Sep 8, 2026 | 125.00 | 126.00 | 122.60 | 125.00 | 125.00 | -0.21% | 7,212 |
| Sep 7, 2026 | 125.20 | 125.60 | 123.80 | 125.26 | 125.26 | -0.66% | 3,984 |
| Sep 4, 2026 | 127.10 | 127.10 | 125.40 | 126.09 | 126.09 | -1.11% | 4,159 |
| Sep 3, 2026 | 127.90 | 127.90 | 124.60 | 127.50 | 127.50 | 0.07% | 13,227 |
| Sep 2, 2026 | 126.20 | 127.80 | 124.20 | 127.41 | 127.41 | 1.07% | 2,882 |
| Sep 1, 2026 | 126.20 | 126.60 | 123.60 | 126.07 | 126.07 | -0.24% | 5,341 |
| Aug 31, 2026 | 127.10 | 127.10 | 125.80 | 126.37 | 126.37 | -0.02% | 5,579 |
| Aug 28, 2026 | 126.40 | 127.00 | 125.80 | 126.40 | 126.40 | -0.43% | 2,631 |
| Aug 27, 2026 | 127.00 | 127.40 | 126.40 | 126.95 | 126.95 | -0.37% | 1,808 |
| Aug 26, 2026 | 127.80 | 127.80 | 127.00 | 127.42 | 127.42 | -0.36% | 3,058 |
| Aug 25, 2026 | 128.20 | 129.20 | 127.60 | 127.88 | 127.88 | -0.76% | 1,430 |
| Aug 24, 2026 | 128.60 | 130.04 | 128.40 | 128.86 | 128.86 | 0.47% | 4,273 |
| Aug 21, 2026 | 128.00 | 129.00 | 127.60 | 128.26 | 128.25 | -1.01% | 3,982 |
| Aug 20, 2026 | 130.80 | 131.00 | 128.60 | 129.56 | 129.56 | -1.22% | 8,517 |
| Aug 19, 2026 | 130.80 | 131.60 | 129.99 | 131.15 | 131.15 | -0.80% | 3,345 |
| Aug 18, 2026 | 130.80 | 132.60 | 130.80 | 132.21 | 132.21 | 1.23% | 9,449 |
| Aug 17, 2026 | 131.80 | 132.59 | 129.80 | 130.60 | 130.60 | -1.58% | 17,885 |
| Aug 14, 2026 | 134.60 | 134.60 | 132.60 | 132.70 | 132.70 | 0.84% | 4,587 |
| Aug 13, 2026 | 132.40 | 132.40 | 131.20 | 131.59 | 131.59 | -0.37% | 2,426 |
| Aug 12, 2026 | 132.40 | 133.00 | 130.40 | 132.08 | 132.08 | -1.32% | 3,311 |
| Aug 11, 2026 | 132.00 | 135.00 | 132.00 | 133.84 | 133.84 | 1.84% | 3,605 |
| Aug 10, 2026 | 132.20 | 133.00 | 131.20 | 131.42 | 131.42 | -1.92% | 11,485 |
| Aug 7, 2026 | 135.20 | 135.20 | 132.60 | 134.00 | 134.00 | 2.02% | 2,962 |
| Aug 6, 2026 | 132.00 | 132.61 | 130.20 | 131.35 | 131.35 | -0.19% | 11,699 |
| Aug 5, 2026 | 133.20 | 133.60 | 131.60 | 131.60 | 131.60 | -1.21% | 3,140 |
| Aug 4, 2026 | 132.60 | 134.40 | 132.60 | 133.21 | 133.21 | 0.32% | 4,538 |
| Aug 3, 2026 | 133.60 | 133.80 | 131.60 | 132.78 | 132.78 | -2.08% | 10,798 |
| Jul 31, 2026 | 136.40 | 136.50 | 132.46 | 135.60 | 135.60 | -1.45% | 5,705 |
| Jul 30, 2026 | 138.40 | 138.60 | 135.40 | 137.60 | 137.60 | 0.58% | 868 |
| Jul 29, 2026 | 136.40 | 137.80 | 135.00 | 136.80 | 136.80 | 1.86% | 19,363 |
| Jul 28, 2026 | 133.10 | 136.20 | 132.40 | 134.30 | 134.30 | 1.30% | 7,143 |
| Jul 27, 2026 | 131.60 | 132.80 | 131.20 | 132.57 | 132.57 | 1.46% | 1,754 |
| Jul 24, 2026 | 129.20 | 132.00 | 129.20 | 130.67 | 130.67 | 1.13% | 4,870 |
| Jul 23, 2026 | 129.10 | 130.40 | 129.10 | 129.20 | 129.20 | -0.57% | 1,524 |
| Jul 22, 2026 | 129.20 | 131.00 | 129.20 | 129.94 | 129.94 | -0.42% | 3,757 |
| Jul 21, 2026 | 129.10 | 131.80 | 128.40 | 130.48 | 130.48 | -2.26% | 5,520 |
| Jul 20, 2026 | 136.80 | 136.80 | 131.60 | 133.50 | 133.50 | -3.40% | 2,809 |