Medacta Group SA (LON:0A05)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 110.20
+1.40 (1.29%)
Nov 10, 2026, 5:00 PM GMT
LON:0A05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 109.40 | 111.00 | 109.30 | 110.20 | 110.20 | 0.73% | 6,128 |
| Nov 9, 2026 | 108.60 | 110.00 | 108.60 | 109.40 | 109.40 | 2.43% | 8,269 |
| Nov 6, 2026 | 112.00 | 112.00 | 104.60 | 106.80 | 106.80 | -13.59% | 22,108 |
| Nov 5, 2026 | 125.00 | 125.00 | 123.60 | 123.60 | 123.60 | -0.32% | 416 |
| Nov 4, 2026 | 118.40 | 124.00 | 118.40 | 124.00 | 124.00 | 5.08% | 755 |
| Nov 3, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.01% | 4,636 |
| Nov 2, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 0.68% | 10 |
| Oct 30, 2026 | 120.00 | 120.50 | 118.20 | 118.40 | 118.40 | -1.91% | 624 |
| Oct 29, 2026 | 120.60 | 120.70 | 120.60 | 120.70 | 120.70 | -0.08% | 13,156 |
| Oct 28, 2026 | 121.00 | 121.00 | 120.80 | 120.80 | 120.80 | 2.03% | 1,625 |
| Oct 27, 2026 | 119.40 | 119.40 | 118.40 | 118.40 | 118.40 | -1.33% | 2,971 |
| Oct 26, 2026 | 119.80 | 121.60 | 119.80 | 120.00 | 120.00 | 1.35% | 5,104 |
| Oct 23, 2026 | 117.80 | 118.60 | 117.80 | 118.40 | 118.40 | 1.02% | 153 |
| Oct 22, 2026 | 117.80 | 117.80 | 117.20 | 117.20 | 117.20 | 0.86% | 65 |
| Oct 21, 2026 | 116.20 | 117.60 | 116.20 | 116.20 | 116.20 | - | 181 |
| Oct 20, 2026 | 115.60 | 116.20 | 114.70 | 116.20 | 116.20 | 2.29% | 422 |
| Oct 19, 2026 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.90% | 112 |
| Oct 16, 2026 | 116.50 | 117.80 | 115.80 | 115.80 | 115.80 | 0.35% | 332 |
| Oct 15, 2026 | 114.00 | 115.80 | 113.00 | 115.40 | 115.40 | 0.96% | 1,409 |
| Oct 14, 2026 | 114.40 | 115.70 | 114.20 | 114.30 | 114.30 | 0.44% | 5,608 |
| Oct 13, 2026 | 115.40 | 115.80 | 113.80 | 113.80 | 113.80 | -0.61% | 2,315 |
| Oct 12, 2026 | 113.60 | 114.80 | 113.60 | 114.50 | 114.50 | 0.26% | 2,636 |
| Oct 9, 2026 | 113.40 | 114.60 | 113.40 | 114.20 | 114.20 | 2.15% | 3,877 |
| Oct 8, 2026 | 112.40 | 113.00 | 111.60 | 111.80 | 111.80 | -3.62% | 8,950 |
| Oct 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.35% | 1 |
| Oct 6, 2026 | 117.20 | 117.20 | 115.60 | 115.60 | 115.60 | 0.87% | 425 |
| Oct 5, 2026 | 114.20 | 114.60 | 114.20 | 114.60 | 114.60 | 1.42% | 1,763 |
| Oct 2, 2026 | 113.00 | 114.00 | 112.60 | 113.00 | 113.00 | -0.53% | 684 |
| Oct 1, 2026 | 112.80 | 115.20 | 112.40 | 113.60 | 113.60 | -0.53% | 1,183 |
| Sep 30, 2026 | 116.40 | 116.80 | 113.60 | 114.20 | 114.20 | -1.55% | 467 |
| Sep 29, 2026 | 116.00 | 116.90 | 116.00 | 116.00 | 116.00 | -0.17% | 677 |
| Sep 28, 2026 | 116.60 | 117.60 | 115.80 | 116.20 | 116.20 | 1.75% | 883 |
| 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% | 1,599 |
| Sep 18, 2026 | 109.80 | 111.00 | 108.00 | 109.00 | 109.00 | -1.27% | 3,314 |
| 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 |