Medios AG (LON:0QB4)
London · Delayed Price · Currency is GBP · Price in EUR 10.68
-0.12 (-1.11%)
Sep 9, 2026, 1:29 PM GMT
LON:0QB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.98 | 10.98 | 10.78 | 10.80 | 10.80 | -0.37% | 850 |
| Sep 7, 2026 | 10.94 | 10.94 | 10.80 | 10.84 | 10.84 | -1.36% | 29 |
| Sep 3, 2026 | 11.00 | 11.04 | 10.99 | 10.99 | 10.99 | -0.52% | 1,201 |
| Sep 2, 2026 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -1.06% | 5,349 |
| Sep 1, 2026 | 11.08 | 11.18 | 11.08 | 11.17 | 11.17 | 0.77% | 6,336 |
| Aug 28, 2026 | 11.22 | 11.22 | 11.08 | 11.08 | 11.08 | -1.07% | 102 |
| Aug 27, 2026 | 10.98 | 11.20 | 10.98 | 11.20 | 11.20 | 2.75% | 260 |
| Aug 26, 2026 | 10.94 | 10.94 | 10.90 | 10.90 | 10.90 | 0.37% | 27,199 |
| Aug 25, 2026 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.74% | 20 |
| Aug 24, 2026 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | -1.10% | 3 |
| Aug 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | 1 |
| Aug 20, 2026 | 11.04 | 11.04 | 10.82 | 10.88 | 10.88 | -1.09% | 100 |
| Aug 19, 2026 | 10.90 | 11.08 | 10.86 | 11.00 | 11.00 | -0.36% | 54,375 |
| Aug 18, 2026 | 11.06 | 11.06 | 10.88 | 11.04 | 11.04 | 0.96% | 67,293 |
| Aug 17, 2026 | 11.26 | 11.26 | 10.90 | 10.94 | 10.94 | -3.06% | 24,902 |
| Aug 14, 2026 | 11.34 | 11.34 | 11.22 | 11.28 | 11.28 | -0.88% | 798 |
| Aug 13, 2026 | 11.80 | 11.84 | 11.34 | 11.38 | 11.38 | -1.43% | 4,177 |
| Aug 12, 2026 | 11.08 | 11.60 | 11.04 | 11.55 | 11.55 | 3.83% | 23,123 |
| Aug 11, 2026 | 11.12 | 11.12 | 11.02 | 11.12 | 11.12 | 2.58% | 120 |
| Aug 10, 2026 | 11.02 | 11.02 | 10.84 | 10.84 | 10.84 | -1.45% | 44 |
| Aug 7, 2026 | 11.08 | 11.08 | 11.00 | 11.00 | 11.00 | - | 26 |
| Aug 6, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.26% | 166 |
| Aug 4, 2026 | 11.14 | 11.14 | 11.02 | 11.14 | 11.14 | -0.54% | 40 |
| Aug 3, 2026 | 11.22 | 11.28 | 11.16 | 11.20 | 11.20 | 2.56% | 80 |
| Jul 31, 2026 | 11.08 | 11.14 | 10.90 | 10.92 | 10.92 | -1.09% | 2,243 |
| Jul 30, 2026 | 11.20 | 11.20 | 10.90 | 11.04 | 11.04 | -0.90% | 1,838 |
| Jul 29, 2026 | 10.98 | 11.38 | 10.82 | 11.14 | 11.14 | -7.48% | 1,986 |
| Jul 28, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -4.29% | 1 |
| Jul 23, 2026 | 12.66 | 12.66 | 12.52 | 12.58 | 12.58 | -1.56% | 1 |
| Jul 22, 2026 | 12.40 | 12.78 | 12.40 | 12.78 | 12.78 | 2.67% | 81 |
| Jul 20, 2026 | 12.52 | 12.52 | 12.45 | 12.45 | 12.45 | -0.26% | 5,353 |
| Jul 16, 2026 | 12.40 | 12.50 | 12.40 | 12.48 | 12.48 | 3.31% | 87 |
| Jul 14, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% | 3 |
| Jul 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% | 160 |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | 1 |
| Jul 9, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 1 |
| Jul 8, 2026 | 11.98 | 12.02 | 11.90 | 12.02 | 12.02 | -0.50% | 203 |
| Jul 7, 2026 | 12.22 | 12.22 | 12.08 | 12.08 | 12.08 | -2.89% | 503 |
| Jul 6, 2026 | 12.68 | 12.68 | 12.42 | 12.44 | 12.44 | 3.15% | 3,964 |
| Jul 2, 2026 | 12.20 | 12.20 | 12.06 | 12.06 | 12.06 | -0.17% | - |
| Jul 1, 2026 | 11.98 | 12.08 | 11.98 | 12.08 | 12.08 | -1.95% | 1,354 |
| Jun 29, 2026 | 12.18 | 12.36 | 12.18 | 12.32 | 12.32 | 1.82% | 1,640 |
| Jun 26, 2026 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | 0.17% | 2,682 |
| Jun 25, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.15% | 1,000 |
| Jun 24, 2026 | 12.14 | 12.22 | 12.14 | 12.22 | 12.22 | 1.33% | 1,605 |
| Jun 23, 2026 | 12.22 | 12.40 | 12.06 | 12.06 | 12.06 | -2.43% | 3 |
| Jun 22, 2026 | 12.54 | 12.54 | 12.36 | 12.36 | 12.36 | -3.13% | 2 |
| Jun 19, 2026 | 12.98 | 12.98 | 12.76 | 12.76 | 12.76 | 1.27% | 415 |
| Jun 18, 2026 | 12.46 | 12.60 | 12.46 | 12.60 | 12.60 | -1.41% | 1,532 |
| Jun 17, 2026 | 12.70 | 12.78 | 12.70 | 12.78 | 12.78 | 1.11% | 1,361 |