Medika d.d. (ZSE:MDKA)
Croatia · Delayed Price · Currency is HRK · Price in EUR 5,050.00
-200.00 (-3.81%)
At close: Aug 21, 2025
Medika d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | -3.81% | 2 |
| Aug 20, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 1 |
| Aug 13, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 1 |
| Aug 11, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 1 |
| Aug 4, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 9 |
| Aug 1, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 5 |
| Jul 31, 2025 | 4,920.00 | 5,400.00 | 4,840.00 | 5,400.00 | 5,400.00 | 5.88% | 13 |
| Jul 29, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.08% | 2 |
| Jul 24, 2025 | 4,900.00 | 4,900.00 | 4,840.00 | 4,900.00 | 4,900.00 | -0.41% | 3 |
| Jul 23, 2025 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | - | 1 |
| Jul 22, 2025 | 4,900.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.41% | 6 |
| Jul 21, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1.66% | 1 |
| Jul 17, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - | 1 |
| Jul 15, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | -4.55% | 2 |
| Jul 8, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.00% | 1 |
| Jul 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1 |
| Jul 1, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.08% | 2 |
| Jun 30, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 5 |
| Jun 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 1 |
| Jun 25, 2025 | 4,820.00 | 4,900.00 | 4,820.00 | 4,900.00 | 4,900.00 | 2.08% | 4 |
| Jun 24, 2025 | 4,840.00 | 4,840.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.42% | 8 |
| Jun 23, 2025 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.42% | 1 |
| Jun 20, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4.80% | 2 |
| Jun 17, 2025 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0.88% | 1 |
| Jun 16, 2025 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.30% | 5 |
| Jun 13, 2025 | 4,740.00 | 4,740.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.95% | 29 |
| Jun 12, 2025 | 4,880.00 | 4,880.00 | 4,740.00 | 4,740.00 | 4,740.00 | -2.87% | 22 |
| Jun 11, 2025 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 4 |
| Jun 9, 2025 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.41% | 7 |
| Jun 6, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1 |
| Jun 5, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 1 |
| Jun 4, 2025 | 4,960.00 | 4,960.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.20% | 6 |
| Jun 3, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 6 |
| May 23, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.63% | 2 |
| May 20, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.81% | 3 |
| May 19, 2025 | 5,100.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | -4.62% | 5 |
| May 16, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 3 |
| May 12, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2.94% | 2 |
| May 8, 2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | -5.56% | 4 |
| May 6, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.93% | 2 |
| May 5, 2025 | 5,200.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | -0.93% | 2 |
| Apr 30, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 2 |
| Apr 29, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 1 |
| Apr 25, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 2 |
| Apr 24, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| Apr 23, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6.00% | 1 |
| Apr 17, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 6 |
| Apr 10, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 2 |
| Apr 8, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 7 |
| Apr 7, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 6 |