Skip to main content
Medicon Hellas S.A. (ATH:MEDIC)
Greece flag Greece · Delayed Price · Currency is EUR
2.540
+0.040 (1.60%)
At close: Dec 5, 2025

Medicon Hellas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.482.572.482.542.541.60%6,748
Dec 4, 20252.502.502.502.502.500.81%997
Dec 3, 20252.532.532.482.482.48-2.36%2,368
Dec 2, 20252.532.542.532.542.540.79%1,017
Dec 1, 20252.522.522.522.522.521.20%4,229
Nov 28, 20252.502.502.492.492.49-0.40%1,540
Nov 27, 20252.462.512.452.502.50-0.40%2,064
Nov 26, 20252.522.522.462.512.51-0.40%1,706
Nov 25, 20252.522.522.482.522.520.80%1,034
Nov 24, 20252.502.502.502.502.501.63%6,300
Nov 21, 20252.492.502.452.462.46-0.81%1,000
Nov 20, 20252.432.482.402.482.48-0.80%2,318
Nov 19, 20252.452.502.452.502.503.31%1,905
Nov 18, 20252.442.452.402.422.42-3.20%2,942
Nov 17, 20252.552.552.482.502.50-2,004
Nov 14, 20252.502.502.502.502.50--
Nov 13, 20252.512.522.502.502.50-0.40%8,654
Nov 12, 20252.552.552.482.512.51-0.79%1,900
Nov 11, 20252.532.532.532.532.53-0.78%1,000
Nov 10, 20252.502.552.472.552.552.00%1,000
Nov 7, 20252.502.502.452.502.50-899
Nov 6, 20252.552.552.472.502.50-1.96%2,427
Nov 5, 20252.542.592.502.552.55-5,700
Nov 4, 20252.552.552.552.552.55--
Nov 3, 20252.552.552.512.552.550.39%1,145
Oct 31, 20252.572.572.492.542.541.20%4,555
Oct 30, 20252.542.552.512.512.51-2.33%2,850
Oct 29, 20252.602.602.552.572.57-2.65%2,810
Oct 27, 20252.652.652.622.642.641.93%505
Oct 24, 20252.602.602.502.592.59-0.38%2,849
Oct 23, 20252.602.602.602.602.60-738
Oct 22, 20252.472.612.472.602.602.77%14,409
Oct 21, 20252.502.542.472.532.530.40%2,502
Oct 20, 20252.432.532.432.522.521.61%500
Oct 17, 20252.502.502.432.482.48-2.75%1,948
Oct 16, 20252.462.552.452.552.55-8,027
Oct 15, 20252.492.562.462.552.552.41%14,560
Oct 14, 20252.492.492.462.492.49-2.35%420
Oct 13, 20252.572.602.552.552.55-5,270
Oct 10, 20252.562.562.462.552.551.19%1,861
Oct 9, 20252.502.542.502.522.521.20%1,829
Oct 8, 20252.512.512.492.492.491.63%1,960
Oct 7, 20252.462.522.432.452.45-1.61%3,576
Oct 6, 20252.502.562.472.492.49-3.11%2,314
Oct 3, 20252.562.602.462.572.57-1.91%3,364
Oct 2, 20252.632.632.612.622.622.34%6
Oct 1, 20252.612.632.552.562.56-1.92%2,015
Sep 30, 20252.612.632.552.612.612.35%16,364
Sep 29, 20252.522.582.452.552.551.19%1,104
Sep 26, 20252.512.522.452.522.52-1.18%1,650
Sep 25, 20252.552.552.552.552.550.79%4
Sep 24, 20252.492.592.492.532.534.98%9,054
Sep 23, 20252.422.522.412.412.41-0.82%1,521
Sep 22, 20252.462.532.432.432.43-2.41%1,001
Sep 19, 20252.452.492.452.492.49-803
Sep 18, 20252.492.492.492.492.49-0.40%50
Sep 17, 20252.482.512.442.502.50-1.19%2,028
Sep 16, 20252.532.532.532.532.53--
Sep 15, 20252.572.582.532.532.53-1.56%950
Sep 12, 20252.552.582.472.572.571.98%3,070
Sep 11, 20252.502.542.472.522.52-1,862
Sep 10, 20252.492.522.492.522.521.20%556
Sep 9, 20252.452.492.422.492.492.47%4,300
Sep 8, 20252.452.452.432.432.43-2.41%2,460
Sep 5, 20252.492.492.492.492.491.22%16
Sep 4, 20252.552.562.462.462.46-2.77%1,760
Sep 3, 20252.532.572.472.532.530.80%4,662
Sep 2, 20252.592.592.482.512.51-1.18%3,721
Sep 1, 20252.642.642.532.542.54-3.05%3,897
Aug 29, 20252.612.632.562.622.620.77%1,816
Aug 28, 20252.652.652.572.602.60-4,489
Aug 27, 20252.682.682.602.602.60-1.14%3,402
Aug 26, 20252.662.662.602.632.63-1.50%9,441
Aug 25, 20252.662.732.652.672.67-0.74%14,331
Aug 22, 20252.702.712.662.692.69-0.74%14,537
Aug 21, 20252.842.862.702.712.71-3.21%15,382
Aug 20, 20252.702.832.702.802.802.56%15,418
Aug 19, 20252.782.792.702.732.73-1.80%10,602
Aug 18, 20252.902.902.772.782.78-3.14%15,817
Aug 14, 20252.782.922.782.872.873.24%92,885
Aug 13, 20252.632.782.632.782.785.70%96,048
Aug 12, 20252.622.632.562.632.630.38%8,776
Aug 11, 20252.602.642.552.622.620.77%13,562
Aug 8, 20252.602.602.512.602.60-11,844
Aug 7, 20252.482.612.482.602.606.12%60,339
Aug 6, 20252.382.482.342.452.452.94%36,474
Aug 5, 20252.382.382.382.382.38-500
Aug 4, 20252.372.382.312.382.383.03%1,912
Aug 1, 20252.402.402.292.312.31-1.28%6,351
Jul 31, 20252.352.382.342.342.34-2.50%5,325
Jul 30, 20252.352.402.342.402.40-1,010
Jul 29, 20252.362.432.362.402.40-5,923
Jul 28, 20252.392.402.352.402.400.42%2,735
Jul 25, 20252.402.412.382.392.390.42%375
Jul 24, 20252.402.402.382.382.38-0.42%984
Jul 23, 20252.392.442.372.392.39-2.05%5,382
Jul 22, 20252.422.452.372.442.440.41%11,481
Jul 21, 20252.382.452.382.432.432.10%13,258
Jul 18, 20252.302.392.292.382.383.93%11,957
Jul 17, 20252.292.302.252.292.290.44%1,723