medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 9.89
+0.06 (0.61%)
Oct 2, 2026, 5:30 PM CET
medmix AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.78 | 9.96 | 9.76 | 9.89 | - | 0.61% | 38,021 |
| Oct 1, 2026 | 10.18 | 10.18 | 9.75 | 9.83 | 9.83 | -2.87% | 63,153 |
| Sep 30, 2026 | 9.93 | 10.22 | 9.93 | 10.12 | 10.12 | 1.40% | 71,839 |
| Sep 29, 2026 | 9.92 | 10.08 | 9.85 | 9.98 | 9.98 | 0.40% | 42,083 |
| Sep 28, 2026 | 10.08 | 10.22 | 9.92 | 9.94 | 9.94 | -1.97% | 54,609 |
| Sep 25, 2026 | 9.88 | 10.48 | 9.88 | 10.14 | 10.14 | 3.15% | 148,411 |
| Sep 24, 2026 | 9.83 | 9.94 | 9.68 | 9.83 | 9.83 | -0.51% | 32,049 |
| Sep 23, 2026 | 9.81 | 9.96 | 9.71 | 9.88 | 9.88 | 0.82% | 88,436 |
| Sep 22, 2026 | 9.57 | 9.80 | 9.57 | 9.80 | 9.80 | 3.05% | 74,099 |
| Sep 21, 2026 | 9.07 | 9.55 | 9.07 | 9.51 | 9.51 | 5.55% | 185,536 |
| Sep 18, 2026 | 8.95 | 9.01 | 8.83 | 9.01 | 9.01 | 0.22% | 639,996 |
| Sep 17, 2026 | 8.63 | 9.08 | 8.63 | 8.99 | 8.99 | 3.69% | 104,729 |
| Sep 16, 2026 | 8.60 | 8.73 | 8.54 | 8.67 | 8.67 | 0.35% | 38,934 |
| Sep 15, 2026 | 8.64 | 8.67 | 8.50 | 8.64 | 8.64 | -0.69% | 53,366 |
| Sep 14, 2026 | 8.67 | 8.73 | 8.62 | 8.70 | 8.70 | 0.12% | 50,015 |
| Sep 11, 2026 | 8.76 | 8.82 | 8.69 | 8.69 | 8.69 | -1.25% | 38,810 |
| Sep 10, 2026 | 8.77 | 9.04 | 8.73 | 8.80 | 8.80 | 1.03% | 65,962 |
| Sep 9, 2026 | 9.02 | 9.02 | 8.66 | 8.71 | 8.71 | -3.22% | 46,401 |
| Sep 8, 2026 | 8.99 | 9.02 | 8.84 | 9.00 | 9.00 | 0.56% | 48,873 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.87 | 8.95 | 8.95 | -0.22% | 22,021 |
| Sep 4, 2026 | 9.01 | 9.16 | 8.82 | 8.97 | 8.97 | -0.22% | 63,533 |
| Sep 3, 2026 | 8.87 | 8.99 | 8.82 | 8.99 | 8.99 | 0.67% | 58,107 |
| Sep 2, 2026 | 8.97 | 9.00 | 8.80 | 8.93 | 8.93 | -0.89% | 45,207 |
| Sep 1, 2026 | 9.06 | 9.20 | 8.92 | 9.01 | 9.01 | -0.11% | 53,621 |
| Aug 31, 2026 | 8.87 | 9.02 | 8.80 | 9.02 | 9.02 | 1.01% | 47,324 |
| Aug 28, 2026 | 8.86 | 8.95 | 8.83 | 8.93 | 8.93 | 1.25% | 47,052 |
| Aug 27, 2026 | 8.87 | 8.87 | 8.74 | 8.82 | 8.82 | -1.01% | 42,705 |
| Aug 26, 2026 | 8.66 | 9.01 | 8.60 | 8.91 | 8.91 | 3.36% | 89,519 |
| Aug 25, 2026 | 8.70 | 8.71 | 8.60 | 8.62 | 8.62 | -0.46% | 20,345 |
| Aug 24, 2026 | 8.71 | 8.71 | 8.61 | 8.66 | 8.66 | -0.57% | 43,193 |
| Aug 21, 2026 | 8.89 | 8.89 | 8.69 | 8.71 | 8.71 | -1.80% | 49,128 |
| Aug 20, 2026 | 8.95 | 8.95 | 8.82 | 8.87 | 8.87 | -1.33% | 57,443 |
| Aug 19, 2026 | 9.01 | 9.06 | 8.95 | 8.99 | 8.99 | -0.66% | 28,024 |
| Aug 18, 2026 | 8.99 | 9.07 | 8.94 | 9.05 | 9.05 | - | 37,826 |
| Aug 17, 2026 | 9.24 | 9.27 | 9.00 | 9.05 | 9.05 | -1.31% | 63,494 |
| Aug 14, 2026 | 9.18 | 9.31 | 9.15 | 9.17 | 9.17 | 0.33% | 53,493 |
| Aug 13, 2026 | 9.28 | 9.32 | 9.11 | 9.14 | 9.14 | -1.51% | 61,131 |
| Aug 12, 2026 | 9.26 | 9.39 | 9.14 | 9.28 | 9.28 | 0.54% | 92,364 |
| Aug 11, 2026 | 9.14 | 9.24 | 9.03 | 9.23 | 9.23 | 1.43% | 99,535 |
| Aug 10, 2026 | 9.11 | 9.19 | 9.01 | 9.10 | 9.10 | -0.55% | 37,874 |
| Aug 7, 2026 | 9.06 | 9.17 | 9.06 | 9.15 | 9.15 | 0.77% | 31,485 |
| Aug 6, 2026 | 9.12 | 9.33 | 9.06 | 9.08 | 9.08 | -0.44% | 61,781 |
| Aug 5, 2026 | 9.12 | 9.26 | 9.12 | 9.12 | 9.12 | -0.11% | 49,391 |
| Aug 4, 2026 | 8.97 | 9.24 | 8.97 | 9.13 | 9.13 | 1.90% | 92,971 |
| Aug 3, 2026 | 8.84 | 8.98 | 8.81 | 8.96 | 8.96 | 1.36% | 64,312 |
| Jul 31, 2026 | 8.63 | 9.02 | 8.63 | 8.84 | 8.84 | 2.91% | 200,885 |
| Jul 30, 2026 | 8.40 | 8.66 | 8.40 | 8.59 | 8.59 | 1.78% | 164,480 |
| Jul 29, 2026 | 8.34 | 8.52 | 8.27 | 8.44 | 8.44 | 0.96% | 125,520 |
| Jul 28, 2026 | 8.11 | 8.42 | 8.11 | 8.36 | 8.36 | 2.83% | 133,387 |
| Jul 27, 2026 | 8.22 | 8.33 | 8.03 | 8.13 | 8.13 | -0.73% | 153,253 |