medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 8.83
-0.05 (-0.56%)
Apr 23, 2026, 10:12 AM CET
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.08% | 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 |
| Mar 17, 2026 | 8.88 | 8.88 | 8.69 | 8.75 | 8.65 | -1.46% | 64,803 |
| Mar 16, 2026 | 8.93 | 9.07 | 8.88 | 8.88 | 8.78 | 0.45% | 61,374 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.74 | 8.84 | 8.74 | -0.90% | 63,168 |
| Mar 12, 2026 | 8.92 | 9.01 | 8.68 | 8.92 | 8.82 | 1.59% | 65,434 |
| Mar 11, 2026 | 8.80 | 8.94 | 8.61 | 8.78 | 8.68 | -0.45% | 79,601 |
| Mar 10, 2026 | 9.20 | 9.21 | 8.58 | 8.82 | 8.72 | -1.56% | 125,783 |
| Mar 9, 2026 | 9.15 | 9.15 | 8.85 | 8.96 | 8.86 | -2.82% | 91,215 |
| Mar 6, 2026 | 9.37 | 9.42 | 9.17 | 9.22 | 9.12 | -2.23% | 51,884 |
| Mar 5, 2026 | 9.43 | 9.54 | 9.37 | 9.43 | 9.33 | - | 43,661 |
| Mar 4, 2026 | 9.33 | 9.55 | 9.23 | 9.43 | 9.33 | 1.18% | 106,069 |
| Mar 3, 2026 | 9.47 | 9.52 | 9.26 | 9.32 | 9.22 | -1.06% | 89,469 |
| Mar 2, 2026 | 9.39 | 9.68 | 9.36 | 9.42 | 9.32 | -0.32% | 89,956 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.39 | 9.45 | 9.35 | -2.48% | 196,572 |
| Feb 26, 2026 | 10.02 | 10.02 | 9.02 | 9.69 | 9.58 | -14.85% | 539,695 |
| Feb 25, 2026 | 11.34 | 11.54 | 11.28 | 11.38 | 11.26 | -0.18% | 41,523 |
| Feb 24, 2026 | 11.50 | 11.62 | 11.26 | 11.40 | 11.28 | -0.35% | 64,949 |
| Feb 23, 2026 | 11.64 | 11.64 | 11.36 | 11.44 | 11.31 | -1.72% | 31,802 |
| Feb 20, 2026 | 11.60 | 11.88 | 11.54 | 11.64 | 11.51 | 0.52% | 54,155 |
| Feb 19, 2026 | 11.38 | 11.64 | 11.36 | 11.58 | 11.45 | 1.22% | 54,967 |
| Feb 18, 2026 | 11.20 | 11.44 | 11.18 | 11.44 | 11.31 | 1.42% | 41,258 |
| Feb 17, 2026 | 11.38 | 11.44 | 11.20 | 11.28 | 11.16 | -1.57% | 34,322 |
| Feb 16, 2026 | 11.66 | 11.66 | 11.38 | 11.46 | 11.33 | -1.72% | 39,911 |
| Feb 13, 2026 | 11.60 | 11.80 | 11.46 | 11.66 | 11.53 | 1.04% | 102,699 |
| Feb 12, 2026 | 11.96 | 11.96 | 11.46 | 11.54 | 11.41 | -2.86% | 49,216 |
| Feb 11, 2026 | 12.12 | 12.12 | 11.74 | 11.88 | 11.75 | -0.67% | 38,334 |
| Feb 10, 2026 | 11.80 | 12.12 | 11.80 | 11.96 | 11.83 | 1.53% | 83,437 |