medmix AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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