medmix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	8.79	8.79	8.55	8.65	8.65	-2.04%	43,093
Apr 1, 2026	8.72	8.88	8.70	8.83	8.83	2.32%	58,296
Mar 31, 2026	8.73	8.75	8.56	8.63	8.63	-0.35%	32,143
Mar 30, 2026	8.56	8.73	8.52	8.66	8.66	1.29%	50,976
Mar 27, 2026	8.79	8.79	8.46	8.55	8.55	-1.04%	54,263
Mar 26, 2026	8.90	8.90	8.60	8.64	8.64	-0.92%	29,248
Mar 25, 2026	8.68	8.90	8.62	8.72	8.72	0.46%	68,019
Mar 24, 2026	8.41	8.68	8.39	8.68	8.68	2.12%	54,170
Mar 23, 2026	8.38	8.70	8.16	8.50	8.50	-	96,186
Mar 20, 2026	8.78	8.78	8.38	8.50	8.50	0.35%	50,143
Mar 19, 2026	8.80	8.80	8.47	8.47	8.47	-2.98%	131,201
Mar 18, 2026	8.76	8.88	8.68	8.73	8.73	-0.23%	55,732
Mar 17, 2026	8.88	8.88	8.69	8.75	8.75	-1.46%	64,803
Mar 16, 2026	8.93	9.07	8.88	8.88	8.88	0.45%	61,374
Mar 13, 2026	8.99	8.99	8.74	8.84	8.84	-0.90%	63,168
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