Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.34	16.38	16.14	16.38	16.38	-1.13%	14,912
Feb 10, 2026	16.38	16.76	16.38	16.57	16.57	0.97%	6,423
Feb 9, 2026	16.38	16.56	16.34	16.41	16.41	1.35%	5,516
Feb 6, 2026	16.16	16.19	16.14	16.19	16.19	0.93%	9,606
Feb 5, 2026	15.64	16.08	15.60	16.04	16.04	1.26%	4,385
Feb 3, 2026	16.30	16.30	15.84	15.84	15.84	-1.00%	701
Feb 2, 2026	15.86	16.24	15.86	16.00	16.00	-	723
Jan 30, 2026	16.00	16.16	15.56	16.00	16.00	1.78%	2,494
Jan 29, 2026	15.84	15.84	15.72	15.72	15.72	-0.88%	559
Jan 28, 2026	16.02	16.02	15.86	15.86	15.86	-1.61%	488
Jan 27, 2026	16.60	16.74	16.10	16.12	16.12	-1.23%	282
Jan 26, 2026	16.20	16.46	15.90	16.32	16.32	0.49%	12
Jan 23, 2026	15.64	16.24	15.46	16.24	16.24	7.98%	1,693
Jan 22, 2026	15.14	15.14	14.98	15.04	15.04	3.58%	223
Jan 21, 2026	14.82	14.82	14.52	14.52	14.52	0.28%	233
Jan 20, 2026	14.52	14.52	14.42	14.48	14.48	-2.16%	415
Jan 19, 2026	14.80	14.80	14.80	14.80	14.80	-2.37%	6
Jan 16, 2026	15.20	15.22	15.08	15.16	15.16	-0.26%	592
Jan 15, 2026	15.10	15.20	15.10	15.20	15.20	2.43%	8
Jan 14, 2026	14.84	14.84	14.84	14.84	14.84	-2.11%	469
Jan 13, 2026	15.50	15.50	15.08	15.16	15.16	-1.43%	4
Jan 12, 2026	15.38	15.38	15.38	15.38	15.38	0.79%	162
Jan 9, 2026	15.02	15.26	15.02	15.26	15.26	2.42%	53
Jan 8, 2026	15.30	15.30	14.52	14.90	14.90	-3.12%	835
Jan 7, 2026	15.04	15.38	15.04	15.38	15.38	0.52%	97
Jan 6, 2026	15.26	15.35	15.20	15.30	15.30	3.10%	287
Jan 5, 2026	15.08	15.08	14.78	14.84	14.84	2.34%	3,252
Jan 2, 2026	14.50	14.50	14.50	14.50	14.50	-0.41%	-
Dec 30, 2025	14.54	14.64	14.44	14.56	14.56	1.39%	201
Dec 29, 2025	14.46	14.46	14.32	14.36	14.36	2.13%	1,009
Dec 23, 2025	14.14	14.14	14.06	14.06	14.06	3.08%	157
Dec 22, 2025	13.64	13.64	13.64	13.64	13.64	4.28%	28
Dec 19, 2025	13.36	13.38	13.08	13.08	13.08	0.08%	570
Dec 18, 2025	12.86	13.07	12.86	13.07	13.07	-0.08%	5,355
Dec 17, 2025	13.22	13.22	13.01	13.08	13.08	-1.51%	5,374
Dec 16, 2025	13.38	13.38	13.24	13.28	13.28	-5.14%	4,732
Dec 11, 2025	14.10	14.10	14.00	14.00	14.00	-1.96%	122
Dec 10, 2025	14.70	14.80	14.28	14.28	14.28	-1.38%	155
Dec 9, 2025	14.48	14.48	14.48	14.48	14.48	0.84%	8
Dec 8, 2025	14.38	14.50	14.36	14.36	14.36	-1.64%	35
Dec 5, 2025	14.58	14.68	14.54	14.60	14.60	-1.08%	131
Dec 4, 2025	14.78	15.16	14.76	14.76	14.76	2.07%	72
Dec 3, 2025	14.64	14.86	14.46	14.46	14.46	0.98%	134
Dec 2, 2025	14.32	14.32	14.32	14.32	14.32	-1.51%	25
Nov 28, 2025	14.44	14.60	14.44	14.54	14.54	0.27%	21,864
Nov 27, 2025	14.51	14.51	14.36	14.50	14.50	0.28%	19,417
Nov 26, 2025	14.72	14.72	14.46	14.46	14.46	0.14%	8,976
Nov 25, 2025	14.10	14.44	14.10	14.44	14.44	3.74%	32
Nov 24, 2025	13.90	13.92	13.90	13.92	13.92	1.02%	156
Nov 21, 2025	13.78	13.78	13.78	13.78	13.78	-1.43%	7