medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 11.56
-0.04 (-0.34%)
At close: Jan 9, 2026
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 11.10 | 11.24 | 11.08 | 11.12 | 11.12 | 0.91% | 71,322 |
| Dec 23, 2025 | 10.96 | 11.18 | 10.92 | 11.02 | 11.02 | 0.55% | 84,862 |
| Dec 22, 2025 | 10.92 | 11.06 | 10.80 | 10.96 | 10.96 | 0.92% | 62,730 |
| Dec 19, 2025 | 10.70 | 11.00 | 10.70 | 10.86 | 10.86 | 0.93% | 83,240 |
| Dec 18, 2025 | 10.64 | 10.76 | 10.56 | 10.76 | 10.76 | 0.75% | 66,889 |
| Dec 17, 2025 | 10.62 | 10.76 | 10.54 | 10.68 | 10.68 | 0.19% | 39,390 |
| Dec 16, 2025 | 10.54 | 10.72 | 10.52 | 10.66 | 10.66 | 0.38% | 54,770 |
| Dec 15, 2025 | 10.58 | 10.64 | 10.46 | 10.62 | 10.62 | 0.19% | 55,301 |
| Dec 12, 2025 | 10.70 | 10.84 | 10.58 | 10.60 | 10.60 | -0.93% | 61,692 |
| Dec 11, 2025 | 10.52 | 10.80 | 10.44 | 10.70 | 10.70 | 2.29% | 81,482 |
| Dec 10, 2025 | 10.38 | 10.58 | 10.32 | 10.46 | 10.46 | 0.38% | 63,622 |
| Dec 9, 2025 | 10.32 | 10.58 | 10.32 | 10.42 | 10.42 | -1.33% | 63,111 |
| Dec 8, 2025 | 10.72 | 10.88 | 10.50 | 10.56 | 10.56 | -2.04% | 66,004 |
| Dec 5, 2025 | 10.66 | 10.84 | 10.52 | 10.78 | 10.78 | 1.89% | 86,692 |
| Dec 4, 2025 | 10.48 | 10.74 | 10.48 | 10.58 | 10.58 | 0.57% | 78,363 |
| Dec 3, 2025 | 10.48 | 10.90 | 10.40 | 10.52 | 10.52 | 0.19% | 97,192 |
| Dec 2, 2025 | 10.38 | 10.60 | 10.18 | 10.50 | 10.50 | 0.57% | 99,974 |
| Dec 1, 2025 | 10.52 | 10.64 | 10.36 | 10.44 | 10.44 | -0.76% | 78,976 |
| 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 |