medmix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	8.92	9.01	8.68	8.92	8.92	1.59%	65,434
Mar 11, 2026	8.80	8.94	8.61	8.78	8.78	-0.45%	79,601
Mar 10, 2026	9.20	9.21	8.58	8.82	8.82	-1.56%	125,783
Mar 9, 2026	9.15	9.15	8.85	8.96	8.96	-2.82%	91,215
Mar 6, 2026	9.37	9.42	9.17	9.22	9.22	-2.23%	51,884
Mar 5, 2026	9.43	9.54	9.37	9.43	9.43	-	43,661
Mar 4, 2026	9.33	9.55	9.23	9.43	9.43	1.18%	106,069
Mar 3, 2026	9.47	9.52	9.26	9.32	9.32	-1.06%	89,469
Mar 2, 2026	9.39	9.68	9.36	9.42	9.42	-0.32%	89,956
Feb 27, 2026	9.80	9.80	9.39	9.45	9.45	-2.48%	196,572
Feb 26, 2026	10.02	10.02	9.02	9.69	9.69	-14.85%	539,695
Feb 25, 2026	11.34	11.54	11.28	11.38	11.38	-0.18%	41,523
Feb 24, 2026	11.50	11.62	11.26	11.40	11.40	-0.35%	64,949
Feb 23, 2026	11.64	11.64	11.36	11.44	11.44	-1.72%	31,802
Feb 20, 2026	11.60	11.88	11.54	11.64	11.64	0.52%	54,155
Feb 19, 2026	11.38	11.64	11.36	11.58	11.58	1.22%	54,967
Feb 18, 2026	11.20	11.44	11.18	11.44	11.44	1.42%	41,258
Feb 17, 2026	11.38	11.44	11.20	11.28	11.28	-1.57%	34,322
Feb 16, 2026	11.66	11.66	11.38	11.46	11.46	-1.72%	39,911
Feb 13, 2026	11.60	11.80	11.46	11.66	11.66	1.04%	102,699
Feb 12, 2026	11.96	11.96	11.46	11.54	11.54	-2.86%	49,216
Feb 11, 2026	12.12	12.12	11.74	11.88	11.88	-0.67%	38,334
Feb 10, 2026	11.80	12.12	11.80	11.96	11.96	1.53%	83,437
Feb 9, 2026	11.52	11.86	11.52	11.78	11.78	0.68%	48,063
Feb 6, 2026	11.66	11.76	11.52	11.70	11.70	-0.34%	48,621
Feb 5, 2026	11.50	11.80	11.50	11.74	11.74	0.51%	29,448
Feb 4, 2026	11.36	11.82	11.36	11.68	11.68	1.92%	54,269
Feb 3, 2026	11.34	11.52	11.32	11.46	11.46	-0.17%	44,431
Feb 2, 2026	11.42	11.54	11.30	11.48	11.48	0.17%	39,703
Jan 30, 2026	11.40	11.58	11.34	11.46	11.46	0.70%	72,989
Jan 29, 2026	11.42	11.50	11.26	11.38	11.38	-0.70%	69,865
Jan 28, 2026	11.56	11.74	11.42	11.46	11.46	-1.38%	37,403
Jan 27, 2026	11.90	11.90	11.52	11.62	11.62	-1.69%	54,452
Jan 26, 2026	12.30	12.36	11.76	11.82	11.82	-2.15%	86,591
Jan 23, 2026	12.00	12.24	11.92	12.08	12.08	0.83%	74,140
Jan 22, 2026	11.90	12.08	11.90	11.98	11.98	1.53%	47,806
Jan 21, 2026	11.60	11.80	11.50	11.80	11.80	1.37%	105,801
Jan 20, 2026	11.66	11.74	11.52	11.64	11.64	-1.69%	69,699
Jan 19, 2026	11.82	11.86	11.62	11.84	11.84	-1.17%	79,650
Jan 16, 2026	11.92	12.02	11.82	11.98	11.98	-0.66%	68,477
Jan 15, 2026	12.08	12.08	11.78	12.06	12.06	0.33%	60,280
Jan 14, 2026	12.02	12.16	11.88	12.02	12.02	0.33%	41,435
Jan 13, 2026	11.70	12.10	11.56	11.98	11.98	2.74%	128,290
Jan 12, 2026	11.72	11.76	11.50	11.66	11.66	0.87%	86,256
Jan 9, 2026	11.60	11.72	11.38	11.56	11.56	-0.34%	85,275
Jan 8, 2026	11.66	11.66	11.40	11.60	11.60	-0.34%	45,388
Jan 7, 2026	11.52	11.74	11.42	11.64	11.64	1.93%	84,337
Jan 6, 2026	11.26	11.48	11.12	11.42	11.42	1.42%	61,441
Jan 5, 2026	11.36	11.58	11.06	11.26	11.26	0.18%	68,984
Dec 30, 2025	11.12	11.26	11.04	11.24	11.24	1.08%	63,341