Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.08	16.08	15.82	15.82	15.82	-2.35%	-
Feb 2, 2026	15.98	16.20	15.98	16.20	16.20	0.75%	-
Jan 30, 2026	15.70	16.08	15.64	16.08	16.08	1.52%	396
Jan 29, 2026	15.92	15.92	15.84	15.84	15.84	-1.12%	-
Jan 28, 2026	16.28	16.28	16.00	16.02	16.02	-1.48%	-
Jan 27, 2026	16.64	16.64	16.12	16.26	16.26	-0.73%	-
Jan 26, 2026	16.36	16.38	15.96	16.38	16.38	0.99%	-
Jan 23, 2026	15.36	16.22	15.36	16.22	16.22	4.78%	-
Jan 22, 2026	14.90	15.48	14.90	15.48	15.48	6.03%	-
Jan 21, 2026	14.82	14.82	14.56	14.60	14.60	0.41%	-
Jan 20, 2026	14.56	14.56	14.40	14.54	14.54	-0.95%	-
Jan 19, 2026	15.02	15.02	14.68	14.68	14.68	-2.78%	-
Jan 16, 2026	15.22	15.22	15.10	15.10	15.10	-0.92%	-
Jan 15, 2026	15.22	15.32	15.22	15.24	15.24	1.46%	-
Jan 14, 2026	15.30	15.30	14.74	15.02	15.02	-1.44%	691
Jan 13, 2026	15.70	15.70	15.02	15.24	15.24	-0.52%	-
Jan 12, 2026	15.24	15.42	15.24	15.32	15.32	-0.39%	1
Jan 9, 2026	14.74	15.42	14.74	15.38	15.38	2.12%	257
Jan 8, 2026	15.18	15.18	14.96	15.06	15.06	-1.05%	1
Jan 7, 2026	15.26	15.40	15.10	15.22	15.22	0.26%	2
Jan 6, 2026	15.32	15.32	15.18	15.18	15.18	0.80%	1,291
Jan 5, 2026	14.88	15.06	14.68	15.06	15.06	3.72%	-
Jan 2, 2026	14.64	14.74	14.38	14.52	14.52	-0.14%	-
Dec 30, 2025	14.66	14.66	14.52	14.54	14.54	0.41%	-
Dec 29, 2025	14.40	14.48	14.40	14.48	14.48	2.12%	-
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