Medika d.d. (ZSE:MDKA)
Croatia · Delayed Price · Currency is EUR 4,540.00
+20.00 (0.44%)
At close: Mar 20, 2026
Medika d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,520.00 | 4,540.00 | 4,520.00 | 4,540.00 | 4,540.00 | 0.44% | 40 |
| Mar 19, 2026 | 4,560.00 | 4,560.00 | 4,520.00 | 4,520.00 | 4,520.00 | -0.88% | 9 |
| Mar 18, 2026 | 4,560.00 | 4,560.00 | 4,520.00 | 4,560.00 | 4,560.00 | 0.88% | 14 |
| Mar 17, 2026 | 4,600.00 | 4,600.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.74% | 41 |
| Mar 16, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 19 |
| Mar 13, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 6 |
| Mar 12, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 3 |
| Mar 11, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 14 |
| Mar 10, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 7 |
| Mar 9, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 15 |
| Mar 4, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.88% | 10 |
| Mar 3, 2026 | 4,540.00 | 4,560.00 | 4,540.00 | 4,560.00 | 4,560.00 | - | 3 |
| Mar 2, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.87% | 1 |
| Feb 27, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 5 |
| Feb 26, 2026 | 4,600.00 | 4,620.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 4 |
| Feb 25, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 8 |
| Feb 24, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 6 |
| Feb 23, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 6 |
| Feb 20, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 9 |
| Feb 19, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 4 |
| Feb 18, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1.32% | 8 |
| Feb 17, 2026 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | - | 3 |
| Feb 16, 2026 | 4,560.00 | 4,560.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.30% | 6 |
| Feb 13, 2026 | 4,600.00 | 4,600.00 | 4,580.00 | 4,600.00 | 4,600.00 | -1.29% | 7 |
| Feb 12, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1.30% | 1 |
| Feb 11, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 23 |
| Feb 10, 2026 | 4,560.00 | 4,660.00 | 4,520.00 | 4,600.00 | 4,600.00 | -2.13% | 12 |
| Feb 6, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 10 |
| Feb 5, 2026 | 4,700.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | - | 24 |
| Feb 4, 2026 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 4,700.00 | - | 49 |
| Feb 3, 2026 | 4,720.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.67% | 68 |
| Feb 2, 2026 | 5,000.00 | 5,050.00 | 4,680.00 | 4,780.00 | 4,780.00 | -4.40% | 33 |
| Jan 21, 2026 | 4,960.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | - | 2 |
| Jan 19, 2026 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 2.04% | 2 |
| Jan 15, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.21% | 3 |
| Jan 12, 2026 | 4,940.00 | 4,960.00 | 4,840.00 | 4,960.00 | 4,960.00 | -2.75% | 10 |
| Jan 9, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.99% | 1 |
| Jan 8, 2026 | 4,860.00 | 5,050.00 | 4,840.00 | 5,050.00 | 5,050.00 | 4.34% | 13 |
| Dec 30, 2025 | 4,860.00 | 4,860.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.41% | 4 |
| Dec 29, 2025 | 4,820.00 | 4,820.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.43% | 14 |
| Dec 23, 2025 | 4,920.00 | 5,000.00 | 4,820.00 | 4,940.00 | 4,940.00 | -2.18% | 17 |
| Dec 19, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.88% | 2 |
| Dec 12, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 1 |
| Dec 8, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| Dec 2, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| Dec 1, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.92% | 1 |
| Nov 21, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 1 |
| Nov 13, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.80% | 1 |
| Nov 10, 2025 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4.90% | 1 |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -4.67% | 1 |