medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 10.52
+0.32 (3.14%)
At close: Nov 28, 2025
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.12 | 10.52 | 9.98 | 10.52 | 10.52 | 3.14% | 126,445 |
| Nov 27, 2025 | 9.91 | 10.20 | 9.87 | 10.20 | 10.20 | 2.93% | 129,097 |
| Nov 26, 2025 | 9.65 | 10.02 | 9.62 | 9.91 | 9.91 | 2.91% | 126,935 |
| Nov 25, 2025 | 8.78 | 9.77 | 8.73 | 9.63 | 9.63 | 10.69% | 344,538 |
| Nov 24, 2025 | 8.41 | 8.91 | 8.41 | 8.70 | 8.70 | 3.45% | 1,145,597 |
| Nov 21, 2025 | 8.35 | 8.44 | 8.18 | 8.41 | 8.41 | 0.84% | 90,277 |
| Nov 20, 2025 | 8.44 | 8.50 | 8.29 | 8.34 | 8.34 | -0.83% | 77,986 |
| Nov 19, 2025 | 8.33 | 8.48 | 8.33 | 8.41 | 8.41 | 0.12% | 57,614 |
| Nov 18, 2025 | 8.49 | 8.49 | 8.33 | 8.40 | 8.40 | -1.52% | 68,150 |
| Nov 17, 2025 | 8.77 | 8.79 | 8.51 | 8.53 | 8.53 | -2.29% | 67,559 |
| Nov 14, 2025 | 8.75 | 8.77 | 8.58 | 8.73 | 8.73 | -0.46% | 78,879 |
| Nov 13, 2025 | 8.88 | 8.92 | 8.72 | 8.77 | 8.77 | -0.45% | 94,242 |
| Nov 12, 2025 | 8.80 | 8.88 | 8.72 | 8.81 | 8.81 | 1.03% | 65,772 |
| Nov 11, 2025 | 8.76 | 8.93 | 8.61 | 8.72 | 8.72 | 1.28% | 93,707 |
| Nov 10, 2025 | 8.54 | 8.71 | 8.52 | 8.61 | 8.61 | 1.06% | 66,274 |
| Nov 7, 2025 | 8.56 | 8.85 | 8.48 | 8.52 | 8.52 | -0.81% | 61,771 |
| Nov 6, 2025 | 8.70 | 8.81 | 8.56 | 8.59 | 8.59 | -0.69% | 97,707 |
| Nov 5, 2025 | 8.66 | 8.85 | 8.60 | 8.65 | 8.65 | -1.14% | 62,173 |
| Nov 4, 2025 | 9.00 | 9.01 | 8.72 | 8.75 | 8.75 | -2.78% | 104,696 |
| Nov 3, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.39% | 76,146 |
| Oct 31, 2025 | 9.21 | 9.30 | 9.18 | 9.22 | 9.22 | -0.11% | 53,225 |
| Oct 30, 2025 | 9.25 | 9.34 | 9.19 | 9.23 | 9.23 | -0.54% | 47,833 |
| Oct 29, 2025 | 9.25 | 9.42 | 9.23 | 9.28 | 9.28 | - | 49,364 |
| Oct 28, 2025 | 9.67 | 9.67 | 9.23 | 9.28 | 9.28 | -4.03% | 94,331 |
| Oct 27, 2025 | 9.85 | 9.88 | 9.67 | 9.67 | 9.67 | -1.83% | 111,910 |
| Oct 24, 2025 | 9.94 | 10.04 | 9.80 | 9.85 | 9.85 | -0.10% | 94,960 |
| Oct 23, 2025 | 9.60 | 10.14 | 9.60 | 9.86 | 9.86 | 3.25% | 154,833 |
| Oct 22, 2025 | 9.29 | 9.66 | 9.18 | 9.55 | 9.55 | 3.24% | 116,920 |
| Oct 21, 2025 | 9.26 | 9.29 | 9.10 | 9.25 | 9.25 | 0.33% | 32,744 |
| Oct 20, 2025 | 9.33 | 9.36 | 9.17 | 9.22 | 9.22 | -0.22% | 55,797 |
| Oct 17, 2025 | 9.05 | 9.32 | 8.99 | 9.24 | 9.24 | 1.65% | 113,189 |
| Oct 16, 2025 | 8.82 | 9.26 | 8.81 | 9.09 | 9.09 | 3.18% | 120,302 |
| Oct 15, 2025 | 8.85 | 8.91 | 8.74 | 8.81 | 8.81 | 0.57% | 50,021 |
| Oct 14, 2025 | 8.89 | 8.90 | 8.60 | 8.76 | 8.76 | -1.24% | 68,581 |
| Oct 13, 2025 | 8.90 | 8.98 | 8.79 | 8.87 | 8.87 | 1.37% | 111,204 |
| Oct 10, 2025 | 8.90 | 9.06 | 8.75 | 8.75 | 8.75 | -1.46% | 91,405 |
| Oct 9, 2025 | 9.13 | 9.34 | 8.82 | 8.88 | 8.88 | -1.77% | 122,631 |
| Oct 8, 2025 | 8.72 | 9.13 | 8.71 | 9.04 | 9.04 | 3.79% | 327,792 |
| Oct 7, 2025 | 8.71 | 8.90 | 8.59 | 8.71 | 8.71 | -0.46% | 86,808 |
| Oct 6, 2025 | 8.84 | 8.84 | 8.52 | 8.75 | 8.75 | -1.02% | 137,504 |
| Oct 3, 2025 | 8.84 | 8.89 | 8.74 | 8.84 | 8.84 | 0.45% | 98,268 |
| Oct 2, 2025 | 8.84 | 8.95 | 8.70 | 8.80 | 8.80 | - | 72,674 |
| Oct 1, 2025 | 8.97 | 8.98 | 8.79 | 8.80 | 8.80 | -1.57% | 57,346 |
| Sep 30, 2025 | 8.98 | 9.01 | 8.88 | 8.94 | 8.94 | -0.67% | 54,484 |
| Sep 29, 2025 | 8.91 | 9.17 | 8.88 | 9.00 | 9.00 | 1.81% | 82,839 |
| Sep 26, 2025 | 9.27 | 9.36 | 8.84 | 8.84 | 8.84 | -4.43% | 133,964 |
| Sep 25, 2025 | 9.64 | 9.64 | 9.19 | 9.25 | 9.25 | -4.05% | 125,894 |
| Sep 24, 2025 | 9.95 | 10.08 | 9.55 | 9.64 | 9.64 | -3.79% | 88,759 |
| Sep 23, 2025 | 9.85 | 10.14 | 9.83 | 10.02 | 10.02 | 1.73% | 86,611 |
| Sep 22, 2025 | 9.82 | 9.94 | 9.69 | 9.85 | 9.85 | -0.30% | 91,810 |