medmix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	12.00	12.16	11.68	11.76	11.76	-1.34%	40,791
Jun 24, 2025	12.06	12.24	11.82	11.92	11.92	0.17%	44,588
Jun 23, 2025	12.20	12.24	11.62	11.90	11.90	-3.41%	43,573
Jun 20, 2025	12.40	12.70	12.24	12.32	12.32	-2.38%	36,387
Jun 19, 2025	11.54	12.76	11.54	12.62	12.62	8.23%	158,843
Jun 18, 2025	11.34	12.24	11.32	11.66	11.66	2.64%	124,244
Jun 17, 2025	10.58	11.74	10.54	11.36	11.36	9.02%	123,227
Jun 16, 2025	10.16	10.90	10.16	10.42	10.42	-0.95%	13,263
Jun 13, 2025	10.68	10.76	10.50	10.52	10.52	-1.50%	75,822
Jun 12, 2025	10.84	10.86	10.54	10.68	10.68	-2.02%	30,189
Jun 11, 2025	10.64	11.00	10.64	10.90	10.90	2.83%	37,131
Jun 10, 2025	10.60	10.78	10.54	10.60	10.60	0.19%	23,659
Jun 6, 2025	10.70	10.70	10.52	10.58	10.58	-0.19%	17,358
Jun 5, 2025	10.54	10.90	10.44	10.60	10.60	0.76%	39,785
Jun 4, 2025	10.38	10.54	10.30	10.52	10.52	2.94%	24,878
Jun 3, 2025	10.68	10.68	10.16	10.22	10.22	-3.77%	27,415
Jun 2, 2025	10.64	10.84	10.58	10.62	10.62	0.76%	59,594
May 30, 2025	10.04	10.74	10.04	10.54	10.54	5.19%	103,053
May 28, 2025	9.98	10.18	9.90	10.02	10.02	-	52,630