Skip to main content
Medicon Hellas S.A. (ATH:MEDIC)
Greece flag Greece · Delayed Price · Currency is EUR
2.470
+0.020 (0.82%)
Last updated: Apr 28, 2026, 3:11 PM EET

Medicon Hellas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.432.472.412.472.470.82%2,454
Apr 27, 20262.482.482.412.452.45-1.21%2,902
Apr 24, 20262.482.482.482.482.48-0.40%400
Apr 23, 20262.492.492.492.492.491.22%230
Apr 22, 20262.462.462.462.462.46--
Apr 21, 20262.462.482.432.462.460.41%1,020
Apr 20, 20262.462.462.452.452.45-70
Apr 17, 20262.422.472.422.452.450.82%158
Apr 16, 20262.402.482.402.432.43-1.22%1,632
Apr 15, 20262.472.472.442.462.46-0.40%1,113
Apr 14, 20262.442.482.432.472.472.49%7,860
Apr 9, 20262.412.452.402.412.410.42%1,960
Apr 8, 20262.472.492.402.402.40-3.23%1,059
Apr 7, 20262.402.482.402.482.482.48%2,095
Apr 2, 20262.422.422.382.422.42-0.41%1,100
Apr 1, 20262.462.462.382.432.43-1.62%2,346
Mar 31, 20262.332.472.322.472.473.35%1,520
Mar 30, 20262.402.402.322.392.39-2.05%3,833
Mar 27, 20262.372.452.342.442.44-0.81%9,453
Mar 26, 20262.462.462.462.462.46--
Mar 24, 20262.462.462.462.462.46--
Mar 23, 20262.462.462.462.462.460.82%229
Mar 20, 20262.442.442.442.442.44-0.81%200
Mar 19, 20262.422.462.392.462.46-1.60%569
Mar 18, 20262.402.502.402.502.503.31%1,754
Mar 17, 20262.422.422.422.422.42--
Mar 16, 20262.422.422.422.422.42-0.82%1,800
Mar 13, 20262.442.442.442.442.44-300
Mar 12, 20262.382.442.372.442.44-0.41%1,510
Mar 11, 20262.422.452.422.452.450.41%600
Mar 10, 20262.442.442.442.442.440.41%800
Mar 9, 20262.342.432.332.432.43-0.82%300
Mar 6, 20262.502.502.352.452.45-1,505
Mar 5, 20262.452.452.332.452.452.51%1,121
Mar 4, 20262.422.442.392.392.39-0.42%2,499
Mar 3, 20262.422.422.322.402.40-3.23%5,860
Mar 2, 20262.432.502.412.482.48-0.80%550
Feb 27, 20262.502.502.462.502.50-0.79%706
Feb 26, 20262.522.522.522.522.520.80%10
Feb 25, 20262.542.542.472.502.50-4,620
Feb 24, 20262.502.512.452.502.500.81%1,172
Feb 20, 20262.482.482.482.482.48--
Feb 19, 20262.502.582.472.482.48-2.75%2,686
Feb 18, 20262.592.592.492.552.552.00%2,268
Feb 17, 20262.502.572.502.502.50-2.34%271
Feb 16, 20262.492.562.492.562.560.79%610
Feb 13, 20262.542.542.512.542.54-1.17%1,080
Feb 12, 20262.552.592.532.572.570.78%10,190
Feb 11, 20262.532.592.532.552.55-2,503
Feb 10, 20262.542.592.522.552.55-0.78%2,006
Feb 9, 20262.572.602.532.572.57-1.91%4,043
Feb 6, 20262.622.622.602.622.62-1.13%2,655
Feb 5, 20262.632.662.632.652.65-1,238
Feb 4, 20262.732.752.602.652.65-1.85%11,976
Feb 3, 20262.702.702.702.702.701.50%137
Feb 2, 20262.652.742.642.662.660.38%2,490
Jan 30, 20262.662.742.652.652.65-1.12%2,430
Jan 29, 20262.682.742.682.682.68-1.47%3,716
Jan 28, 20262.742.742.682.722.720.74%7,180
Jan 27, 20262.682.752.682.702.70-1.82%2,567
Jan 26, 20262.652.752.652.752.752.61%837
Jan 23, 20262.722.742.682.682.68-1.47%3,239
Jan 22, 20262.552.722.552.722.723.42%28,550
Jan 21, 20262.562.692.532.632.631.54%4,591
Jan 20, 20262.692.692.592.592.59-4.07%550
Jan 19, 20262.712.712.692.702.70-333
Jan 16, 20262.612.732.602.702.70-0.74%4,578
Jan 15, 20262.732.732.622.722.720.74%3,249
Jan 14, 20262.612.732.612.702.70-577
Jan 13, 20262.682.702.632.702.70-2,643
Jan 12, 20262.632.732.632.702.70-0.37%2,218
Jan 9, 20262.642.722.642.712.71-1,332
Jan 8, 20262.632.752.632.712.71-0.73%3,507
Jan 7, 20262.642.732.642.732.733.80%9,006
Jan 5, 20262.502.632.502.632.634.78%15,092
Jan 2, 20262.512.512.512.512.51-0.79%849
Dec 31, 20252.522.542.502.532.531.61%3,520
Dec 30, 20252.502.512.472.492.49-1.19%3,260
Dec 29, 20252.552.552.522.522.520.40%883
Dec 23, 20252.562.562.452.512.51-3,435
Dec 22, 20252.552.552.512.512.51-1.57%1,054
Dec 19, 20252.552.552.552.552.55--
Dec 18, 20252.502.562.502.552.55-0.39%3,765
Dec 17, 20252.482.562.482.562.560.79%3,130
Dec 16, 20252.522.562.512.542.54-1.55%950
Dec 15, 20252.582.582.582.582.58--
Dec 12, 20252.572.592.562.582.580.39%9,600
Dec 11, 20252.542.582.542.572.571.18%5,534
Dec 10, 20252.552.552.542.542.54-0.39%1,360
Dec 9, 20252.562.562.522.552.55-0.39%1,780
Dec 8, 20252.552.572.552.562.560.79%3,500
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