Medios AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	16.36	16.36	15.90	16.04	16.04	-4.07%	691
Mar 2, 2026	16.66	16.78	16.54	16.72	16.72	-1.53%	541
Feb 27, 2026	16.76	16.98	16.72	16.98	16.98	1.43%	1,197
Feb 26, 2026	16.58	16.76	16.58	16.74	16.74	1.09%	-
Feb 25, 2026	16.40	16.58	16.40	16.56	16.56	0.12%	-
Feb 24, 2026	16.42	16.60	16.42	16.54	16.54	0.73%	-
Feb 23, 2026	16.56	16.60	16.42	16.42	16.42	-2.03%	2,397
Feb 20, 2026	17.32	17.32	16.76	16.76	16.76	-3.12%	567
Feb 19, 2026	17.38	17.38	17.30	17.30	17.30	-0.12%	200
Feb 18, 2026	17.14	17.34	17.08	17.32	17.32	2.24%	607
Feb 17, 2026	16.94	17.04	16.94	16.94	16.94	-0.59%	-
Feb 16, 2026	16.94	17.06	16.70	17.04	17.04	1.31%	-
Feb 13, 2026	16.80	16.82	16.56	16.82	16.82	0.24%	-
Feb 12, 2026	16.42	17.24	16.42	16.78	16.78	2.19%	-
Feb 11, 2026	16.56	16.56	16.26	16.42	16.42	-1.68%	17
Feb 10, 2026	16.48	16.70	16.48	16.70	16.70	1.58%	-
Feb 9, 2026	16.42	16.50	16.34	16.44	16.44	0.98%	-
Feb 6, 2026	16.10	16.28	16.04	16.28	16.28	1.37%	-
Feb 5, 2026	15.56	16.06	15.40	16.06	16.06	1.52%	691
Feb 4, 2026	15.56	15.84	15.56	15.82	15.82	-	-
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