Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 130.83
-3.01 (-2.25%)
Aug 12, 2026, 5:10 PM GMT
LON:0A05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 132.40 | 133.00 | 132.40 | 132.80 | - | -0.78% | 450 |
| 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 |
| 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 |