Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 134.76
-2.35 (-1.71%)
Jun 26, 2026, 5:05 PM GMT
LON:0A05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 138.70 | 138.70 | 137.00 | 137.20 | 137.20 | -3.01% | 3,533 |
| May 7, 2026 | 142.40 | 143.00 | 140.00 | 141.46 | 141.46 | -0.59% | 1,006 |
| May 6, 2026 | 141.80 | 145.40 | 141.80 | 143.41 | 142.31 | 1.90% | 1,158 |
| May 5, 2026 | 141.40 | 142.20 | 139.69 | 140.74 | 139.66 | -1.03% | 32,645 |
| May 4, 2026 | 144.00 | 144.00 | 141.59 | 142.20 | 141.11 | 0.02% | 945 |
| Apr 30, 2026 | 141.80 | 143.20 | 141.00 | 142.17 | 141.08 | -0.16% | 4,593 |
| Apr 29, 2026 | 144.90 | 144.90 | 142.40 | 142.40 | 141.31 | -2.79% | 4,357 |
| Apr 28, 2026 | 146.00 | 147.00 | 145.60 | 146.49 | 145.37 | -0.84% | 4,889 |
| Apr 27, 2026 | 146.80 | 148.40 | 146.80 | 147.73 | 146.59 | -0.69% | 1,543 |
| Apr 24, 2026 | 149.40 | 149.40 | 148.20 | 148.76 | 147.62 | -2.67% | 792 |
| Apr 23, 2026 | 151.40 | 152.84 | 150.20 | 152.84 | 151.67 | -1.20% | 288 |
| Apr 22, 2026 | 155.00 | 155.20 | 153.00 | 154.69 | 153.50 | -1.02% | 1,987 |
| Apr 21, 2026 | 159.40 | 159.60 | 156.29 | 156.29 | 155.09 | -2.27% | 12,742 |
| Apr 20, 2026 | 160.80 | 161.00 | 159.10 | 159.93 | 158.70 | -1.15% | 959 |
| Apr 17, 2026 | 159.00 | 163.20 | 158.60 | 161.79 | 160.55 | 2.40% | 3,595 |
| Apr 16, 2026 | 160.10 | 160.10 | 158.00 | 158.00 | 156.79 | -0.90% | 267 |
| Apr 15, 2026 | 162.30 | 163.40 | 159.20 | 159.44 | 158.22 | 2.08% | 1,156 |