medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 8.94
-0.06 (-0.67%)
Sep 30, 2025, 5:31 PM CET
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.98 | 9.01 | 8.88 | 8.94 | 8.94 | -0.67% | 54,574 |
| 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% | 125,997 |
| Sep 24, 2025 | 9.95 | 10.08 | 9.55 | 9.64 | 9.64 | -3.79% | 88,771 |
| Sep 23, 2025 | 9.85 | 10.14 | 9.83 | 10.02 | 10.02 | 1.73% | 86,632 |
| Sep 22, 2025 | 9.82 | 9.94 | 9.69 | 9.85 | 9.85 | -0.30% | 91,903 |
| Sep 19, 2025 | 10.00 | 10.04 | 9.70 | 9.88 | 9.88 | -1.79% | 158,805 |
| Sep 18, 2025 | 10.18 | 10.30 | 10.06 | 10.06 | 10.06 | -0.40% | 38,969 |
| Sep 17, 2025 | 10.20 | 10.20 | 10.02 | 10.10 | 10.10 | 0.20% | 31,007 |
| Sep 16, 2025 | 10.20 | 10.20 | 10.00 | 10.08 | 10.08 | -0.59% | 26,433 |
| Sep 15, 2025 | 10.04 | 10.26 | 9.99 | 10.14 | 10.14 | 1.00% | 39,284 |
| Sep 12, 2025 | 10.02 | 10.18 | 9.99 | 10.04 | 10.04 | -0.99% | 76,844 |
| Sep 11, 2025 | 9.90 | 10.16 | 9.90 | 10.14 | 10.14 | 0.80% | 55,048 |
| Sep 10, 2025 | 10.00 | 10.18 | 10.00 | 10.06 | 10.06 | -0.98% | 87,093 |
| Sep 9, 2025 | 10.38 | 10.44 | 10.10 | 10.16 | 10.16 | -3.42% | 72,070 |
| Sep 8, 2025 | 10.54 | 10.68 | 10.44 | 10.52 | 10.52 | -0.38% | 33,581 |
| Sep 5, 2025 | 10.38 | 10.58 | 10.38 | 10.56 | 10.56 | 0.76% | 42,283 |
| Sep 4, 2025 | 10.42 | 10.60 | 10.40 | 10.48 | 10.48 | - | 30,820 |
| Sep 3, 2025 | 10.60 | 10.64 | 10.36 | 10.48 | 10.48 | -0.38% | 42,972 |
| Sep 2, 2025 | 10.78 | 10.84 | 10.52 | 10.52 | 10.52 | -2.95% | 38,125 |
| Sep 1, 2025 | 11.00 | 11.00 | 10.70 | 10.84 | 10.84 | 0.93% | 23,158 |
| Aug 29, 2025 | 10.94 | 11.00 | 10.74 | 10.74 | 10.74 | -1.29% | 55,229 |
| Aug 28, 2025 | 10.74 | 11.00 | 10.70 | 10.88 | 10.88 | 1.68% | 42,403 |
| Aug 27, 2025 | 10.62 | 10.80 | 10.52 | 10.70 | 10.70 | 1.13% | 32,566 |
| Aug 26, 2025 | 10.98 | 10.98 | 10.50 | 10.58 | 10.58 | -3.64% | 85,904 |
| Aug 25, 2025 | 10.82 | 10.98 | 10.68 | 10.98 | 10.98 | 1.10% | 33,317 |
| Aug 22, 2025 | 10.60 | 10.86 | 10.60 | 10.86 | 10.86 | 1.69% | 35,963 |
| Aug 21, 2025 | 10.68 | 10.86 | 10.66 | 10.68 | 10.68 | 0.19% | 27,026 |
| Aug 20, 2025 | 10.78 | 10.86 | 10.58 | 10.66 | 10.66 | -1.84% | 80,496 |
| Aug 19, 2025 | 10.74 | 10.90 | 10.74 | 10.86 | 10.86 | 1.69% | 25,893 |
| Aug 18, 2025 | 10.86 | 10.86 | 10.62 | 10.68 | 10.68 | -0.37% | 25,968 |
| Aug 15, 2025 | 10.72 | 10.86 | 10.58 | 10.72 | 10.72 | - | 27,561 |
| Aug 14, 2025 | 10.80 | 10.94 | 10.72 | 10.72 | 10.72 | -1.47% | 34,989 |
| Aug 13, 2025 | 11.04 | 11.04 | 10.76 | 10.88 | 10.88 | -0.18% | 31,967 |
| Aug 12, 2025 | 10.90 | 11.00 | 10.64 | 10.90 | 10.90 | -0.37% | 41,447 |
| Aug 11, 2025 | 11.18 | 11.20 | 10.90 | 10.94 | 10.94 | -1.62% | 29,040 |
| Aug 8, 2025 | 11.14 | 11.26 | 11.10 | 11.12 | 11.12 | -0.54% | 17,199 |
| Aug 7, 2025 | 11.00 | 11.30 | 11.00 | 11.18 | 11.18 | 1.45% | 42,232 |
| Aug 6, 2025 | 11.30 | 11.50 | 11.00 | 11.02 | 11.02 | -4.17% | 57,359 |
| Aug 5, 2025 | 11.50 | 11.72 | 11.40 | 11.50 | 11.50 | - | 50,572 |
| Aug 4, 2025 | 11.40 | 11.72 | 11.12 | 11.50 | 11.50 | -3.85% | 120,115 |
| Jul 31, 2025 | 12.00 | 12.22 | 11.96 | 11.96 | 11.96 | -1.81% | 82,391 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.18 | 12.18 | 12.18 | -1.77% | 56,806 |
| Jul 29, 2025 | 12.30 | 12.86 | 12.30 | 12.40 | 12.40 | - | 68,988 |
| Jul 28, 2025 | 12.32 | 12.56 | 12.32 | 12.40 | 12.40 | 0.81% | 53,465 |
| Jul 25, 2025 | 11.78 | 12.34 | 11.68 | 12.30 | 12.30 | 4.95% | 102,070 |
| Jul 24, 2025 | 11.86 | 12.02 | 11.58 | 11.72 | 11.72 | 1.74% | 89,729 |
| Jul 23, 2025 | 12.06 | 12.20 | 11.18 | 11.52 | 11.52 | -5.42% | 169,338 |
| Jul 22, 2025 | 12.18 | 12.28 | 12.08 | 12.18 | 12.18 | -0.49% | 48,864 |