medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 8.86
-0.06 (-0.67%)
Jun 3, 2026, 9:30 AM CET
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.91 | 8.98 | 8.83 | 8.92 | 8.92 | 0.45% | 41,745 |
| Jun 1, 2026 | 9.07 | 9.07 | 8.73 | 8.88 | 8.88 | -1.77% | 88,790 |
| May 29, 2026 | 9.07 | 9.30 | 9.00 | 9.04 | 9.04 | -0.66% | 58,606 |
| May 28, 2026 | 9.09 | 9.13 | 9.01 | 9.10 | 9.10 | -0.22% | 32,935 |
| May 27, 2026 | 9.09 | 9.30 | 9.09 | 9.12 | 9.12 | 0.44% | 73,277 |
| May 26, 2026 | 8.88 | 9.08 | 8.88 | 9.08 | 9.08 | 2.71% | 55,877 |
| May 22, 2026 | 8.80 | 8.88 | 8.72 | 8.84 | 8.84 | 1.03% | 36,398 |
| May 21, 2026 | 8.79 | 8.93 | 8.72 | 8.75 | 8.75 | -0.11% | 55,307 |
| May 20, 2026 | 8.65 | 8.92 | 8.62 | 8.76 | 8.76 | 1.62% | 82,819 |
| May 19, 2026 | 8.64 | 8.72 | 8.54 | 8.62 | 8.62 | 0.12% | 55,302 |
| May 18, 2026 | 8.50 | 8.73 | 8.44 | 8.61 | 8.61 | 0.94% | 55,802 |
| May 15, 2026 | 8.50 | 8.59 | 8.39 | 8.53 | 8.53 | 0.35% | 33,272 |
| May 13, 2026 | 8.52 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | 29,470 |
| May 12, 2026 | 8.56 | 8.66 | 8.43 | 8.55 | 8.55 | -0.47% | 62,078 |
| May 11, 2026 | 8.52 | 8.74 | 8.52 | 8.59 | 8.59 | 0.47% | 30,643 |
| May 8, 2026 | 8.51 | 8.61 | 8.48 | 8.55 | 8.55 | 0.35% | 35,339 |
| May 7, 2026 | 8.69 | 8.79 | 8.52 | 8.52 | 8.52 | -1.84% | 80,804 |
| May 6, 2026 | 8.24 | 8.69 | 8.24 | 8.68 | 8.68 | 4.96% | 121,056 |
| May 5, 2026 | 8.45 | 8.51 | 8.15 | 8.27 | 8.27 | -2.13% | 93,964 |
| May 4, 2026 | 8.39 | 8.60 | 8.35 | 8.45 | 8.45 | 1.56% | 83,077 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.22 | 8.32 | 8.32 | 0.85% | 69,868 |
| Apr 29, 2026 | 8.50 | 8.56 | 8.10 | 8.25 | 8.25 | -3.28% | 111,405 |
| Apr 28, 2026 | 8.51 | 8.60 | 8.48 | 8.53 | 8.53 | - | 33,983 |
| Apr 27, 2026 | 8.59 | 8.63 | 8.51 | 8.53 | 8.53 | -1.27% | 59,784 |
| Apr 24, 2026 | 8.66 | 8.72 | 8.57 | 8.64 | 8.64 | -0.80% | 50,240 |
| Apr 23, 2026 | 8.91 | 8.91 | 8.65 | 8.71 | 8.71 | -1.91% | 73,853 |
| Apr 22, 2026 | 8.96 | 8.96 | 8.83 | 8.88 | 8.88 | -0.56% | 44,157 |
| Apr 21, 2026 | 8.90 | 9.03 | 8.85 | 8.93 | 8.93 | - | 37,051 |
| Apr 20, 2026 | 9.06 | 9.06 | 8.82 | 8.93 | 8.93 | -1.00% | 95,595 |
| Apr 17, 2026 | 9.04 | 9.26 | 9.04 | 9.12 | 9.02 | 1.33% | 72,284 |
| Apr 16, 2026 | 9.02 | 9.15 | 8.99 | 9.00 | 8.90 | 0.22% | 31,555 |
| Apr 15, 2026 | 8.97 | 9.09 | 8.90 | 8.98 | 8.88 | 0.56% | 77,171 |
| Apr 14, 2026 | 8.70 | 9.04 | 8.70 | 8.93 | 8.83 | 2.88% | 86,901 |
| Apr 13, 2026 | 8.65 | 8.68 | 8.55 | 8.68 | 8.58 | -0.12% | 53,395 |
| Apr 10, 2026 | 8.46 | 8.86 | 8.46 | 8.69 | 8.59 | 2.24% | 103,676 |
| Apr 9, 2026 | 8.60 | 8.63 | 8.38 | 8.50 | 8.41 | -1.39% | 68,206 |
| Apr 8, 2026 | 8.50 | 8.84 | 8.50 | 8.62 | 8.53 | 1.29% | 59,896 |
| Apr 7, 2026 | 8.70 | 8.84 | 8.42 | 8.51 | 8.42 | -1.62% | 52,626 |
| Apr 2, 2026 | 8.79 | 8.79 | 8.55 | 8.65 | 8.56 | -2.04% | 43,093 |
| Apr 1, 2026 | 8.72 | 8.88 | 8.70 | 8.83 | 8.73 | 2.32% | 58,296 |
| Mar 31, 2026 | 8.73 | 8.75 | 8.56 | 8.63 | 8.54 | -0.35% | 32,143 |
| Mar 30, 2026 | 8.56 | 8.73 | 8.52 | 8.66 | 8.57 | 1.29% | 50,976 |
| Mar 27, 2026 | 8.79 | 8.79 | 8.46 | 8.55 | 8.46 | -1.04% | 54,263 |
| Mar 26, 2026 | 8.90 | 8.90 | 8.60 | 8.64 | 8.55 | -0.92% | 29,248 |
| Mar 25, 2026 | 8.68 | 8.90 | 8.62 | 8.72 | 8.62 | 0.46% | 68,019 |
| Mar 24, 2026 | 8.41 | 8.68 | 8.39 | 8.68 | 8.58 | 2.12% | 54,170 |
| Mar 23, 2026 | 8.38 | 8.70 | 8.16 | 8.50 | 8.41 | - | 96,186 |
| Mar 20, 2026 | 8.78 | 8.78 | 8.38 | 8.50 | 8.41 | 0.35% | 50,143 |
| Mar 19, 2026 | 8.80 | 8.80 | 8.47 | 8.47 | 8.38 | -2.98% | 131,201 |
| Mar 18, 2026 | 8.76 | 8.88 | 8.68 | 8.73 | 8.63 | -0.23% | 55,732 |