Medios AG (VIE:ILM1)
Austria · Delayed Price · Currency is EUR 14.18
+0.18 (1.29%)
At close: Dec 23, 2025
Medios AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 14.20 | 14.20 | 13.96 | 14.18 | 14.18 | 1.29% | - |
| Dec 22, 2025 | 13.98 | 14.00 | 13.64 | 14.00 | 14.00 | 3.86% | 1 |
| Dec 19, 2025 | 13.20 | 13.48 | 13.06 | 13.48 | 13.48 | 0.30% | 1 |
| Dec 18, 2025 | 12.94 | 13.44 | 12.94 | 13.44 | 13.44 | 2.91% | 2 |
| Dec 17, 2025 | 13.28 | 13.28 | 13.02 | 13.06 | 13.06 | -1.51% | 2 |
| Dec 16, 2025 | 13.60 | 13.60 | 13.26 | 13.26 | 13.26 | -2.50% | 2 |
| Dec 15, 2025 | 13.70 | 13.74 | 13.60 | 13.60 | 13.60 | -0.58% | - |
| Dec 12, 2025 | 13.94 | 13.94 | 13.64 | 13.68 | 13.68 | -1.87% | - |
| Dec 11, 2025 | 14.22 | 14.22 | 13.94 | 13.94 | 13.94 | -2.38% | - |
| Dec 10, 2025 | 14.74 | 14.74 | 14.28 | 14.28 | 14.28 | -1.79% | - |
| Dec 9, 2025 | 14.50 | 14.54 | 14.50 | 14.54 | 14.54 | 1.96% | - |
| Dec 8, 2025 | 14.56 | 14.66 | 14.20 | 14.26 | 14.26 | -2.06% | 1,876 |
| Dec 5, 2025 | 14.62 | 14.66 | 14.56 | 14.56 | 14.56 | -1.49% | 1 |
| Dec 4, 2025 | 14.82 | 15.16 | 14.78 | 14.78 | 14.78 | 1.79% | - |
| Dec 3, 2025 | 14.56 | 14.82 | 14.48 | 14.52 | 14.52 | -1.36% | 804 |
| Dec 2, 2025 | 14.24 | 14.72 | 14.22 | 14.72 | 14.72 | 2.79% | 1 |
| Dec 1, 2025 | 14.32 | 14.34 | 14.30 | 14.32 | 14.32 | -2.32% | 2 |
| Nov 28, 2025 | 14.44 | 14.66 | 14.44 | 14.66 | 14.66 | 1.52% | 4 |
| Nov 27, 2025 | 14.44 | 14.48 | 14.36 | 14.44 | 14.44 | - | 2 |
| Nov 26, 2025 | 14.50 | 14.70 | 14.44 | 14.44 | 14.44 | -1.10% | 5 |
| Nov 25, 2025 | 14.06 | 14.60 | 14.06 | 14.60 | 14.60 | 3.84% | 786 |
| Nov 24, 2025 | 13.94 | 14.06 | 13.86 | 14.06 | 14.06 | 2.03% | - |
| Nov 21, 2025 | 13.80 | 13.80 | 13.70 | 13.78 | 13.78 | -1.57% | - |
| Nov 20, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -1.55% | - |
| Nov 19, 2025 | 14.34 | 14.38 | 14.22 | 14.22 | 14.22 | 1.28% | 700 |
| Nov 18, 2025 | 14.20 | 14.28 | 14.04 | 14.04 | 14.04 | -1.96% | 750 |
| Nov 17, 2025 | 14.28 | 14.42 | 14.14 | 14.32 | 14.32 | -1.51% | 100 |
| Nov 14, 2025 | 14.78 | 14.78 | 14.52 | 14.54 | 14.54 | -2.42% | 700 |
| Nov 13, 2025 | 15.00 | 15.00 | 14.62 | 14.90 | 14.90 | -0.27% | 928 |
| Nov 12, 2025 | 14.10 | 14.94 | 14.10 | 14.94 | 14.94 | 17.64% | - |
| Nov 11, 2025 | 13.24 | 13.24 | 12.70 | 12.70 | 12.70 | 3.76% | 2,750 |
| Nov 10, 2025 | 12.42 | 12.42 | 12.16 | 12.24 | 12.24 | -0.65% | - |
| Nov 7, 2025 | 12.36 | 12.36 | 12.14 | 12.32 | 12.32 | 0.16% | 125 |
| Nov 6, 2025 | 12.34 | 12.48 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 5, 2025 | 12.26 | 12.38 | 12.26 | 12.30 | 12.30 | -0.32% | 125 |
| Nov 4, 2025 | 12.38 | 12.38 | 12.32 | 12.34 | 12.34 | -0.96% | - |
| Nov 3, 2025 | 12.26 | 12.46 | 12.26 | 12.46 | 12.46 | 1.14% | - |
| Oct 31, 2025 | 12.32 | 12.38 | 12.32 | 12.32 | 12.32 | 1.15% | 700 |
| Oct 30, 2025 | 12.22 | 12.22 | 12.14 | 12.18 | 12.18 | -1.14% | - |
| Oct 29, 2025 | 12.46 | 12.46 | 12.32 | 12.32 | 12.32 | -1.12% | - |
| Oct 28, 2025 | 12.64 | 12.64 | 12.36 | 12.46 | 12.46 | -1.74% | - |
| Oct 27, 2025 | 12.94 | 12.94 | 12.68 | 12.68 | 12.68 | -0.47% | - |
| Oct 24, 2025 | 12.72 | 12.74 | 12.64 | 12.74 | 12.74 | 0.16% | - |
| Oct 23, 2025 | 12.84 | 12.84 | 12.72 | 12.72 | 12.72 | -0.78% | - |
| Oct 22, 2025 | 12.68 | 12.84 | 12.68 | 12.82 | 12.82 | -0.62% | 105 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.82 | 12.90 | 12.90 | 0.62% | - |
| Oct 20, 2025 | 12.76 | 12.82 | 12.70 | 12.82 | 12.82 | -0.62% | - |
| Oct 17, 2025 | 13.14 | 13.14 | 12.78 | 12.90 | 12.90 | -3.59% | - |
| Oct 16, 2025 | 13.46 | 13.46 | 13.38 | 13.38 | 13.38 | -3.74% | - |
| Oct 15, 2025 | 13.72 | 13.90 | 13.72 | 13.90 | 13.90 | 0.29% | - |