medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 10.56
+0.08 (0.76%)
Sep 5, 2025, 5:30 PM CET
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 12.38 | 12.40 | 12.16 | 12.24 | 12.24 | -0.49% | 42,401 |
| Jul 18, 2025 | 12.48 | 12.48 | 12.26 | 12.30 | 12.30 | -0.81% | 29,214 |
| Jul 17, 2025 | 12.26 | 12.58 | 12.26 | 12.40 | 12.40 | 1.14% | 42,602 |
| Jul 16, 2025 | 12.42 | 12.52 | 12.24 | 12.26 | 12.26 | -2.39% | 38,523 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.50 | 12.56 | 12.56 | -0.32% | 76,217 |
| Jul 14, 2025 | 12.82 | 13.02 | 12.58 | 12.60 | 12.60 | -2.63% | 55,347 |
| Jul 11, 2025 | 12.98 | 13.00 | 12.64 | 12.94 | 12.94 | -0.46% | 58,131 |
| Jul 10, 2025 | 12.66 | 13.00 | 12.64 | 13.00 | 13.00 | 2.69% | 45,613 |
| Jul 9, 2025 | 12.60 | 12.78 | 12.46 | 12.66 | 12.66 | 1.61% | 65,457 |
| Jul 8, 2025 | 12.62 | 12.62 | 12.30 | 12.46 | 12.46 | -1.89% | 55,319 |
| Jul 7, 2025 | 12.70 | 12.84 | 12.54 | 12.70 | 12.70 | - | 75,616 |
| Jul 4, 2025 | 12.10 | 13.00 | 11.86 | 12.70 | 12.70 | 7.08% | 206,610 |
| Jul 3, 2025 | 12.02 | 12.16 | 11.80 | 11.86 | 11.86 | -0.67% | 28,971 |
| Jul 2, 2025 | 11.84 | 12.00 | 11.80 | 11.94 | 11.94 | 2.05% | 52,799 |
| Jul 1, 2025 | 12.06 | 12.06 | 11.62 | 11.70 | 11.70 | -3.15% | 43,697 |
| Jun 30, 2025 | 11.72 | 12.38 | 11.66 | 12.08 | 12.08 | 4.14% | 144,881 |
| Jun 27, 2025 | 11.82 | 11.82 | 11.50 | 11.60 | 11.60 | -0.34% | 26,560 |
| Jun 26, 2025 | 12.10 | 12.10 | 11.60 | 11.64 | 11.64 | -1.02% | 35,092 |