medmix AG (SWX:MEDX)
Switzerland · Delayed Price · Currency is CHF 8.71
-0.16 (-1.80%)
Aug 21, 2026, 5:31 PM CET
medmix AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.89 | 8.89 | 8.69 | 8.71 | - | -1.80% | 49,189 |
| 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 |
| Jul 24, 2026 | 7.91 | 8.52 | 7.90 | 8.19 | 8.19 | 3.67% | 296,102 |
| Jul 23, 2026 | 8.05 | 8.44 | 7.61 | 7.90 | 7.90 | -4.01% | 507,263 |
| Jul 22, 2026 | 8.25 | 8.40 | 8.17 | 8.23 | 8.23 | -0.24% | 64,234 |
| Jul 21, 2026 | 8.32 | 8.37 | 8.14 | 8.25 | 8.25 | -0.84% | 100,094 |
| Jul 20, 2026 | 8.37 | 8.37 | 8.24 | 8.32 | 8.32 | -0.12% | 40,753 |
| Jul 17, 2026 | 8.41 | 8.53 | 8.31 | 8.33 | 8.33 | -0.72% | 218,595 |
| Jul 16, 2026 | 8.33 | 8.41 | 8.24 | 8.39 | 8.39 | 0.72% | 84,872 |
| Jul 15, 2026 | 8.34 | 8.41 | 8.19 | 8.33 | 8.33 | 0.36% | 115,301 |
| Jul 14, 2026 | 8.40 | 8.44 | 8.23 | 8.30 | 8.30 | -0.95% | 57,922 |
| Jul 13, 2026 | 8.07 | 8.42 | 8.03 | 8.38 | 8.38 | 3.33% | 128,555 |
| Jul 10, 2026 | 8.02 | 8.16 | 8.00 | 8.11 | 8.11 | 1.00% | 67,411 |
| Jul 9, 2026 | 8.06 | 8.13 | 8.02 | 8.03 | 8.03 | 0.12% | 93,109 |
| Jul 8, 2026 | 8.11 | 8.20 | 8.00 | 8.02 | 8.02 | -1.60% | 97,342 |
| Jul 7, 2026 | 8.13 | 8.25 | 8.01 | 8.15 | 8.15 | -0.85% | 78,858 |
| Jul 6, 2026 | 8.23 | 8.26 | 8.15 | 8.22 | 8.22 | 0.61% | 81,828 |
| Jul 3, 2026 | 7.94 | 8.21 | 7.94 | 8.17 | 8.17 | 2.90% | 114,294 |
| Jul 2, 2026 | 8.01 | 8.05 | 7.91 | 7.94 | 7.94 | -0.75% | 53,094 |
| Jul 1, 2026 | 7.90 | 8.01 | 7.85 | 8.00 | 8.00 | 1.27% | 50,091 |
| Jun 30, 2026 | 7.95 | 8.13 | 7.90 | 7.90 | 7.90 | -0.88% | 106,697 |
| Jun 29, 2026 | 7.94 | 8.13 | 7.91 | 7.97 | 7.97 | 0.89% | 131,120 |
| Jun 26, 2026 | 7.90 | 8.16 | 7.72 | 7.90 | 7.90 | 0.38% | 146,030 |
| Jun 25, 2026 | 8.29 | 8.29 | 7.86 | 7.87 | 7.87 | -4.26% | 266,693 |
| Jun 24, 2026 | 8.40 | 8.70 | 8.20 | 8.22 | 8.22 | -0.48% | 218,391 |
| Jun 23, 2026 | 8.21 | 8.26 | 8.11 | 8.26 | 8.26 | -0.12% | 48,051 |
| Jun 22, 2026 | 8.35 | 8.38 | 8.18 | 8.27 | 8.27 | -1.31% | 93,131 |
| Jun 19, 2026 | 8.40 | 8.50 | 8.35 | 8.38 | 8.38 | -0.36% | 36,023 |
| Jun 18, 2026 | 8.43 | 8.53 | 8.34 | 8.41 | 8.41 | -0.24% | 38,232 |
| Jun 17, 2026 | 8.43 | 8.43 | 8.27 | 8.43 | 8.43 | -0.59% | 65,505 |
| Jun 16, 2026 | 8.57 | 8.61 | 8.43 | 8.48 | 8.48 | -1.40% | 53,683 |
| Jun 15, 2026 | 8.61 | 8.81 | 8.56 | 8.60 | 8.60 | -0.12% | 42,656 |