Medacta Group SA (LON:0A05)
London · Delayed Price · Currency is GBP · Price in CHF 135.40
-1.24 (-0.91%)
Jun 3, 2026, 3:43 PM GMT
LON:0A05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 137.80 | 138.00 | 135.80 | 136.00 | 136.00 | -2.31% | 213 |
| 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 |
| Apr 14, 2026 | 156.10 | 157.40 | 154.87 | 156.20 | 155.00 | 2.76% | 2,102 |
| Apr 13, 2026 | 151.80 | 152.70 | 151.60 | 152.00 | 150.83 | -0.01% | 499 |
| Apr 10, 2026 | 150.66 | 153.80 | 150.66 | 152.02 | 150.85 | 2.21% | 432 |
| Apr 9, 2026 | 149.40 | 149.60 | 148.00 | 148.73 | 147.59 | -1.76% | 921 |
| Apr 8, 2026 | 155.60 | 155.60 | 151.20 | 151.40 | 150.24 | -0.79% | 689 |
| Apr 7, 2026 | 153.40 | 154.70 | 150.00 | 152.61 | 151.43 | -0.78% | 554 |
| Apr 2, 2026 | 152.60 | 153.80 | 150.50 | 153.80 | 152.62 | -0.26% | 2,010 |
| Apr 1, 2026 | 153.60 | 154.60 | 153.10 | 154.20 | 153.02 | 3.07% | 3,367 |
| Mar 31, 2026 | 148.60 | 149.60 | 148.00 | 149.60 | 148.45 | 0.94% | 1,919 |
| Mar 30, 2026 | 147.80 | 149.40 | 147.00 | 148.20 | 147.06 | -0.40% | 653 |
| Mar 27, 2026 | 150.00 | 150.00 | 148.76 | 148.80 | 147.66 | -0.02% | 3,009 |
| Mar 26, 2026 | 146.00 | 151.38 | 146.00 | 148.83 | 147.69 | 1.56% | 1,415 |
| Mar 25, 2026 | 146.90 | 148.00 | 146.20 | 146.54 | 145.42 | 1.59% | 5,772 |
| Mar 24, 2026 | 146.80 | 147.80 | 142.20 | 144.25 | 143.14 | -3.19% | 29,374 |
| Mar 23, 2026 | 148.20 | 151.00 | 145.20 | 149.00 | 147.86 | -3.95% | 3,656 |
| Mar 20, 2026 | 155.70 | 156.60 | 153.40 | 155.13 | 153.94 | -2.50% | 1,900 |
| Mar 19, 2026 | 159.80 | 159.80 | 155.60 | 159.11 | 157.89 | -1.82% | 288 |
| Mar 18, 2026 | 164.00 | 164.00 | 160.60 | 162.06 | 160.82 | 1.45% | 3,348 |