Medios AG (LON:0QB4)
London · Delayed Price · Currency is GBP · Price in EUR 14.08
-0.12 (-0.85%)
At close: Sep 19, 2025
Medios AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.04 | 14.26 | 14.04 | 14.08 | 14.08 | -0.85% | 230 |
| Sep 17, 2025 | 14.28 | 14.28 | 14.20 | 14.20 | 14.20 | -2.20% | 14 |
| Sep 16, 2025 | 14.92 | 14.92 | 14.42 | 14.52 | 14.52 | -1.76% | 23 |
| Sep 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.96% | 201 |
| Sep 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% | 2 |
| Sep 11, 2025 | 14.40 | 14.68 | 14.40 | 14.68 | 14.68 | 1.80% | 33 |
| Sep 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | 376 |
| Sep 9, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.23% | 711 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.57% | 73 |
| Sep 4, 2025 | 15.00 | 15.14 | 14.92 | 15.14 | 15.14 | -0.39% | 73 |
| Sep 3, 2025 | 15.12 | 15.20 | 15.12 | 15.20 | 15.20 | -1.29% | 32 |
| Sep 2, 2025 | 15.64 | 15.64 | 15.15 | 15.40 | 15.40 | -2.74% | 4,094 |
| Sep 1, 2025 | 15.70 | 15.94 | 15.70 | 15.83 | 15.83 | 4.36% | 10,135 |
| Aug 29, 2025 | 14.78 | 15.22 | 14.78 | 15.17 | 15.17 | 2.37% | 9,314 |
| Aug 28, 2025 | 15.08 | 15.10 | 14.82 | 14.82 | 14.82 | 0.14% | 82 |
| Aug 27, 2025 | 15.02 | 15.04 | 14.80 | 14.80 | 14.80 | -2.25% | 136 |
| Aug 26, 2025 | 14.60 | 15.16 | 14.60 | 15.14 | 15.14 | 1.61% | 86 |
| Aug 25, 2025 | 14.50 | 14.90 | 14.40 | 14.90 | 14.90 | 2.76% | 40,131 |
| Aug 22, 2025 | 14.22 | 14.50 | 14.22 | 14.50 | 14.50 | 2.11% | 16 |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% | 1 |
| Aug 19, 2025 | 14.24 | 14.28 | 14.22 | 14.22 | 14.22 | -0.14% | 57 |
| Aug 18, 2025 | 14.26 | 14.26 | 14.20 | 14.24 | 14.24 | 0.56% | 43 |
| Aug 15, 2025 | 14.58 | 14.60 | 14.16 | 14.16 | 14.16 | -3.01% | 2,015 |
| Aug 14, 2025 | 13.68 | 14.60 | 13.68 | 14.60 | 14.60 | 8.53% | 25,721 |
| Aug 13, 2025 | 13.54 | 13.70 | 13.38 | 13.45 | 13.45 | 2.53% | 49,024 |
| Aug 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% | 9 |
| Aug 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.05% | 2,000 |
| Aug 8, 2025 | 12.98 | 13.10 | 12.98 | 13.10 | 13.10 | 0.02% | 613 |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.63% | 384 |
| Jul 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.96% | 10,153 |
| Jul 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.77% | - |
| Jul 24, 2025 | 12.32 | 12.51 | 12.32 | 12.51 | 12.51 | 1.84% | 2,578 |
| Jul 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.76% | 1 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.42% | 2,170 |
| Jul 18, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 2.48% | 4,251 |
| Jul 17, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.11% | 171 |
| Jul 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 2.10% | 17 |
| Jul 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.21% | 4 |
| Jul 14, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% | 1 |
| Jul 11, 2025 | 12.48 | 12.64 | 12.20 | 12.60 | 12.60 | -1.72% | 129 |
| Jul 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.58% | 64 |
| Jul 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 4.61% | 29 |
| Jul 7, 2025 | 12.74 | 12.74 | 12.58 | 12.58 | 12.58 | -1.56% | 9 |
| Jul 4, 2025 | 12.70 | 12.78 | 12.70 | 12.78 | 12.78 | 0.79% | 1 |
| Jul 3, 2025 | 12.46 | 12.70 | 12.46 | 12.68 | 12.68 | 1.28% | 204 |
| Jul 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.63% | 180 |
| Jun 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.11% | - |
| Jun 27, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% | 8 |
| Jun 25, 2025 | 12.40 | 12.40 | 12.12 | 12.30 | 12.30 | -0.16% | 4,194 |
| Jun 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.88% | 7 |