Medtronic plc (BIT:1MDT)
Italy
· Delayed Price · Currency is EUR 80.58
-2.29 (-2.76%)
At close: Mar 5, 2026
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -2.38% | - |
| Mar 5, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -2.76% | - |
| Mar 4, 2026 | 85.12 | 85.12 | 82.71 | 82.87 | 82.87 | -0.41% | 197 |
| Mar 3, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -0.69% | - |
| Mar 2, 2026 | 82.20 | 83.38 | 82.20 | 83.79 | 83.79 | 1.72% | 29 |
| Feb 27, 2026 | 82.74 | 82.74 | 81.85 | 82.37 | 82.37 | 0.68% | 30 |
| Feb 26, 2026 | 81.58 | 82.10 | 81.55 | 81.81 | 81.81 | 0.16% | 533 |
| Feb 25, 2026 | 82.15 | 82.15 | 81.63 | 81.68 | 81.68 | -0.99% | 250 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.43% | - |
| Feb 23, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.22% | - |
| Feb 20, 2026 | 83.23 | 83.23 | 82.50 | 82.69 | 82.69 | -0.65% | 29 |
| Feb 19, 2026 | 83.12 | 83.82 | 83.12 | 83.23 | 83.23 | 1.71% | 96 |
| Feb 18, 2026 | 81.97 | 81.97 | 81.80 | 81.83 | 81.83 | -0.12% | 65 |
| Feb 17, 2026 | 84.45 | 84.45 | 80.48 | 81.93 | 81.93 | -3.00% | 200 |
| Feb 16, 2026 | 93.74 | 93.74 | 85.00 | 84.46 | 84.46 | -0.89% | 120 |
| Feb 13, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.13% | - |
| Feb 12, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 1.73% | - |
| Feb 11, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -2.80% | - |
| Feb 10, 2026 | 85.46 | 85.46 | 85.46 | 86.30 | 86.30 | 0.92% | 70 |
| Feb 9, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -1.24% | - |
| Feb 6, 2026 | 88.37 | 88.37 | 88.37 | 86.58 | 86.58 | -2.17% | 11 |
| Feb 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.75% | - |
| Feb 4, 2026 | 88.59 | 88.59 | 88.59 | 86.98 | 86.98 | -1.67% | 11 |
| Feb 3, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 1.58% | - |
| Feb 2, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 1.92% | - |
| Jan 30, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 1.14% | - |
| Jan 29, 2026 | 83.83 | 84.20 | 83.83 | 84.48 | 84.48 | -0.42% | 2 |
| Jan 28, 2026 | 84.03 | 84.03 | 84.03 | 84.84 | 84.84 | 0.02% | 150 |
| Jan 27, 2026 | 83.72 | 83.72 | 83.62 | 84.82 | 84.82 | -0.83% | 1,000 |
| Jan 26, 2026 | 84.80 | 85.24 | 84.80 | 85.53 | 85.53 | 0.04% | 89 |
| Jan 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.22% | - |
| Jan 22, 2026 | 86.13 | 86.47 | 86.13 | 86.56 | 86.56 | 2.14% | 120 |
| Jan 21, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 2.62% | - |
| Jan 20, 2026 | 82.63 | 82.63 | 82.63 | 82.59 | 82.59 | -1.87% | 113 |
| Jan 19, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.07% | - |
| Jan 16, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.07% | - |
| Jan 15, 2026 | 85.24 | 85.24 | 84.97 | 85.01 | 85.01 | 2.48% | 24 |
| Jan 14, 2026 | 83.71 | 83.72 | 82.20 | 82.95 | 82.95 | -0.38% | 537 |
| Jan 13, 2026 | 82.83 | 82.83 | 82.83 | 83.27 | 83.27 | 0.86% | 150 |
| Jan 12, 2026 | 82.95 | 82.95 | 82.95 | 82.56 | 82.56 | -1.41% | 2 |
| Jan 9, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -2.29% | - |
| Jan 8, 2026 | 85.65 | 85.65 | 85.30 | 85.70 | 85.70 | 0.02% | 71 |
| Jan 7, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.52% | - |
| Jan 6, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 3.56% | - |
| Jan 5, 2026 | 81.47 | 82.97 | 81.47 | 82.31 | 82.31 | 0.81% | 130 |
| Jan 2, 2026 | 82.38 | 82.38 | 81.37 | 81.65 | 81.65 | -0.29% | 145 |
| Dec 30, 2025 | 82.23 | 82.23 | 82.23 | 81.89 | 81.89 | -0.04% | 100 |
| Dec 29, 2025 | 86.03 | 86.03 | 77.88 | 81.92 | 81.92 | -5.58% | 180 |
| Dec 23, 2025 | 78.82 | 86.70 | 78.82 | 86.76 | 86.76 | 4.17% | 265 |
| Dec 22, 2025 | 82.69 | 82.69 | 82.69 | 83.29 | 82.69 | 1.22% | - |
| Dec 19, 2025 | 84.01 | 84.01 | 84.01 | 82.29 | 81.69 | -2.52% | 37 |
| Dec 18, 2025 | 83.81 | 83.81 | 83.81 | 84.42 | 83.81 | 0.82% | - |
| Dec 17, 2025 | 83.12 | 83.12 | 83.12 | 83.73 | 83.12 | 0.81% | - |
| Dec 16, 2025 | 82.46 | 82.46 | 82.46 | 83.06 | 82.46 | -1.19% | - |
| Dec 15, 2025 | 86.12 | 86.12 | 84.65 | 84.06 | 83.45 | -1.11% | 161 |
| Dec 12, 2025 | 84.38 | 84.38 | 84.38 | 85.00 | 84.38 | -1.07% | - |
| Dec 11, 2025 | 86.08 | 86.08 | 86.08 | 85.92 | 85.30 | -0.19% | 47 |
| Dec 10, 2025 | 85.14 | 85.14 | 85.14 | 86.08 | 85.46 | -0.49% | 120 |
| Dec 9, 2025 | 87.25 | 87.25 | 87.25 | 86.50 | 85.87 | -1.72% | 110 |
| Dec 8, 2025 | 87.37 | 87.37 | 87.37 | 88.01 | 87.37 | 0.10% | - |
| Dec 5, 2025 | 87.28 | 87.28 | 87.28 | 87.92 | 87.28 | 0.24% | - |
| Dec 4, 2025 | 87.34 | 87.34 | 87.34 | 87.71 | 87.07 | 0.42% | 83 |
| Dec 3, 2025 | 87.68 | 87.68 | 87.68 | 87.34 | 86.71 | -1.11% | 33 |
| Dec 2, 2025 | 87.68 | 87.68 | 87.68 | 88.32 | 87.68 | -1.46% | - |
| Dec 1, 2025 | 90.35 | 90.35 | 89.69 | 89.63 | 88.98 | -0.95% | 74 |
| Nov 28, 2025 | 90.61 | 90.61 | 90.35 | 90.49 | 89.83 | 0.65% | 113 |
| Nov 27, 2025 | 91.25 | 91.25 | 87.23 | 89.91 | 89.26 | -1.45% | 56 |
| Nov 26, 2025 | 90.67 | 91.44 | 90.67 | 91.23 | 90.57 | 0.73% | 95 |
| Nov 25, 2025 | 87.93 | 88.24 | 87.93 | 90.57 | 89.91 | 1.65% | 80 |
| Nov 24, 2025 | 87.76 | 87.76 | 87.76 | 89.10 | 88.45 | 1.61% | 13 |
| Nov 21, 2025 | 87.08 | 87.64 | 87.08 | 87.69 | 87.05 | 1.21% | 276 |
| Nov 20, 2025 | 87.71 | 87.71 | 86.54 | 86.64 | 86.01 | -0.76% | 130 |
| Nov 19, 2025 | 88.40 | 88.40 | 87.05 | 87.30 | 86.67 | 0.15% | 270 |
| Nov 18, 2025 | 86.44 | 86.64 | 86.44 | 87.17 | 86.54 | 4.27% | 21 |
| Nov 17, 2025 | 83.21 | 83.31 | 83.21 | 83.60 | 82.99 | 1.47% | 38 |
| Nov 14, 2025 | 81.88 | 81.88 | 81.88 | 82.39 | 81.79 | -0.40% | 80 |
| Nov 13, 2025 | 82.12 | 82.12 | 82.12 | 82.72 | 82.12 | 0.07% | - |
| Nov 12, 2025 | 82.75 | 82.75 | 82.75 | 82.66 | 82.06 | 1.42% | 7 |
| Nov 11, 2025 | 81.89 | 81.89 | 81.78 | 81.50 | 80.91 | 2.27% | 130 |
| Nov 10, 2025 | 79.11 | 79.11 | 79.11 | 79.69 | 79.11 | 0.25% | - |
| Nov 7, 2025 | 79.09 | 79.09 | 79.07 | 79.49 | 78.91 | 1.87% | 66 |
| Nov 6, 2025 | 77.93 | 77.93 | 77.93 | 78.03 | 77.46 | 0.23% | 10 |
| Nov 5, 2025 | 77.29 | 77.29 | 77.29 | 77.85 | 77.29 | -0.70% | - |
| Nov 4, 2025 | 77.83 | 77.83 | 77.83 | 78.40 | 77.83 | 0.73% | - |
| Nov 3, 2025 | 77.63 | 77.63 | 77.61 | 77.83 | 77.27 | -1.26% | 50 |
| Oct 31, 2025 | 78.64 | 79.22 | 78.64 | 78.82 | 78.25 | -0.61% | 85 |
| Oct 30, 2025 | 78.73 | 78.73 | 78.73 | 79.30 | 78.73 | 0.04% | - |
| Oct 29, 2025 | 78.70 | 78.70 | 78.70 | 79.27 | 78.70 | -1.59% | - |
| Oct 28, 2025 | 79.97 | 79.97 | 79.97 | 80.55 | 79.97 | 0.15% | - |
| Oct 27, 2025 | 79.85 | 79.85 | 79.85 | 80.43 | 79.85 | -0.06% | - |
| Oct 24, 2025 | 80.98 | 80.98 | 80.98 | 80.48 | 79.90 | -0.20% | 10 |
| Oct 23, 2025 | 80.98 | 80.98 | 80.98 | 80.64 | 80.06 | -2.91% | 50 |
| Oct 22, 2025 | 82.28 | 82.28 | 82.28 | 83.06 | 82.46 | 0.64% | 4 |
| Oct 21, 2025 | 81.93 | 81.93 | 81.93 | 82.53 | 81.93 | 1.19% | - |
| Oct 20, 2025 | 82.17 | 82.17 | 82.17 | 81.56 | 80.97 | -0.29% | 25 |
| Oct 17, 2025 | 81.21 | 81.21 | 81.21 | 81.80 | 81.21 | -0.07% | - |
| Oct 16, 2025 | 81.90 | 81.90 | 81.90 | 81.86 | 81.27 | -0.04% | 40 |
| Oct 15, 2025 | 81.30 | 81.30 | 81.30 | 81.89 | 81.30 | -1.40% | - |
| Oct 14, 2025 | 81.96 | 82.80 | 81.96 | 83.05 | 82.45 | 0.12% | 146 |
| Oct 13, 2025 | 85.92 | 85.92 | 83.00 | 82.95 | 82.35 | -0.07% | 184 |