Medtronic plc (BIT:1MDT)
Italy
· Delayed Price · Currency is EUR 87.71
+0.37 (0.42%)
Last updated: Dec 4, 2025, 9:00 AM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.24% | - |
| Dec 4, 2025 | 87.34 | 87.34 | 87.34 | 87.71 | 87.71 | 0.42% | 83 |
| Dec 3, 2025 | 87.68 | 87.68 | 87.68 | 87.34 | 87.34 | -1.11% | 33 |
| Dec 2, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -1.46% | - |
| Dec 1, 2025 | 90.35 | 90.35 | 89.69 | 89.63 | 89.63 | -0.95% | 74 |
| Nov 28, 2025 | 90.61 | 90.61 | 90.35 | 90.49 | 90.49 | 0.65% | 113 |
| Nov 27, 2025 | 91.25 | 91.25 | 87.23 | 89.91 | 89.91 | -1.45% | 56 |
| Nov 26, 2025 | 90.67 | 91.44 | 90.67 | 91.23 | 91.23 | 0.73% | 95 |
| Nov 25, 2025 | 87.93 | 88.24 | 87.93 | 90.57 | 90.57 | 1.65% | 80 |
| Nov 24, 2025 | 87.76 | 87.76 | 87.76 | 89.10 | 89.10 | 1.61% | 13 |
| Nov 21, 2025 | 87.08 | 87.64 | 87.08 | 87.69 | 87.69 | 1.21% | 276 |
| Nov 20, 2025 | 87.71 | 87.71 | 86.54 | 86.64 | 86.64 | -0.76% | 130 |
| Nov 19, 2025 | 88.40 | 88.40 | 87.05 | 87.30 | 87.30 | 0.15% | 270 |
| Nov 18, 2025 | 86.44 | 86.64 | 86.44 | 87.17 | 87.17 | 4.27% | 21 |
| Nov 17, 2025 | 83.21 | 83.31 | 83.21 | 83.60 | 83.60 | 1.47% | 38 |
| Nov 14, 2025 | 81.88 | 81.88 | 81.88 | 82.39 | 82.39 | -0.40% | 80 |
| Nov 13, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.07% | - |
| Nov 12, 2025 | 82.75 | 82.75 | 82.75 | 82.66 | 82.66 | 1.42% | 7 |
| Nov 11, 2025 | 81.89 | 81.89 | 81.78 | 81.50 | 81.50 | 2.27% | 130 |
| Nov 10, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.25% | - |
| Nov 7, 2025 | 79.09 | 79.09 | 79.07 | 79.49 | 79.49 | 1.87% | 66 |
| Nov 6, 2025 | 77.93 | 77.93 | 77.93 | 78.03 | 78.03 | 0.23% | 10 |
| Nov 5, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.70% | - |
| Nov 4, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.73% | - |
| Nov 3, 2025 | 77.63 | 77.63 | 77.61 | 77.83 | 77.83 | -1.26% | 50 |
| Oct 31, 2025 | 78.64 | 79.22 | 78.64 | 78.82 | 78.82 | -0.61% | 85 |
| Oct 30, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.04% | - |
| Oct 29, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -1.59% | - |
| Oct 28, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.15% | - |
| Oct 27, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.06% | - |
| Oct 24, 2025 | 80.98 | 80.98 | 80.98 | 80.48 | 80.48 | -0.20% | 10 |
| Oct 23, 2025 | 80.98 | 80.98 | 80.98 | 80.64 | 80.64 | -2.91% | 50 |
| Oct 22, 2025 | 82.28 | 82.28 | 82.28 | 83.06 | 83.06 | 0.64% | 4 |
| Oct 21, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 1.19% | - |
| Oct 20, 2025 | 82.17 | 82.17 | 82.17 | 81.56 | 81.56 | -0.29% | 25 |
| Oct 17, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.07% | - |
| Oct 16, 2025 | 81.90 | 81.90 | 81.90 | 81.86 | 81.86 | -0.04% | 40 |
| Oct 15, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -1.40% | - |
| Oct 14, 2025 | 81.96 | 82.80 | 81.96 | 83.05 | 83.05 | 0.12% | 146 |
| Oct 13, 2025 | 85.92 | 85.92 | 83.00 | 82.95 | 82.95 | -0.07% | 184 |
| Oct 10, 2025 | 83.00 | 83.00 | 83.00 | 83.01 | 83.01 | -0.84% | 165 |
| Oct 9, 2025 | 84.07 | 84.95 | 84.07 | 83.71 | 83.71 | -0.37% | 115 |
| Oct 8, 2025 | 83.91 | 83.91 | 83.51 | 84.02 | 84.02 | -0.41% | 170 |
| Oct 7, 2025 | 84.75 | 84.75 | 84.75 | 84.37 | 84.37 | 0.61% | 7 |
| Oct 6, 2025 | 83.30 | 84.18 | 83.30 | 83.86 | 83.86 | 1.40% | 257 |
| Oct 3, 2025 | 83.46 | 83.46 | 83.46 | 82.70 | 82.70 | 1.67% | 25 |
| Oct 2, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 3.13% | - |
| Oct 1, 2025 | 80.76 | 80.94 | 80.76 | 78.87 | 78.87 | -2.05% | 103 |
| Sep 30, 2025 | 82.55 | 82.55 | 77.47 | 80.52 | 80.52 | 4.52% | 87 |
| Sep 29, 2025 | 82.99 | 82.99 | 77.04 | 77.04 | 77.04 | -4.11% | 101 |
| Sep 26, 2025 | 77.86 | 83.06 | 77.52 | 80.34 | 80.34 | 1.79% | 265 |
| Sep 25, 2025 | 77.46 | 78.00 | 77.46 | 78.93 | 78.93 | -3.07% | 39 |
| Sep 24, 2025 | 80.38 | 80.38 | 80.38 | 81.43 | 80.82 | 0.77% | 26 |
| Sep 23, 2025 | 80.20 | 80.20 | 80.20 | 80.81 | 80.20 | 0.26% | - |
| Sep 22, 2025 | 80.14 | 80.14 | 80.14 | 80.60 | 79.99 | 0.24% | 62 |
| Sep 19, 2025 | 81.75 | 81.75 | 80.45 | 80.41 | 79.81 | 0.42% | 275 |
| Sep 18, 2025 | 80.44 | 80.44 | 80.44 | 80.07 | 79.47 | 0.96% | 4 |
| Sep 17, 2025 | 78.71 | 78.71 | 78.71 | 79.31 | 78.71 | -0.71% | - |
| Sep 16, 2025 | 80.14 | 80.14 | 80.14 | 79.88 | 79.28 | 0.45% | 5 |
| Sep 15, 2025 | 80.61 | 80.61 | 80.61 | 79.52 | 78.92 | -1.34% | 31 |
| Sep 12, 2025 | 80.61 | 81.31 | 80.11 | 80.60 | 79.99 | 0.93% | 97 |
| Sep 11, 2025 | 79.26 | 79.26 | 79.26 | 79.86 | 79.26 | 1.46% | - |
| Sep 10, 2025 | 78.12 | 78.12 | 78.12 | 78.71 | 78.12 | -1.65% | - |
| Sep 9, 2025 | 78.06 | 78.06 | 78.06 | 80.03 | 79.43 | 1.72% | 100 |
| Sep 8, 2025 | 78.09 | 78.09 | 78.09 | 78.68 | 78.09 | -0.98% | - |
| Sep 5, 2025 | 78.86 | 78.86 | 78.86 | 79.46 | 78.86 | -0.85% | - |
| Sep 4, 2025 | 79.54 | 79.54 | 79.54 | 80.14 | 79.54 | 1.51% | - |
| Sep 3, 2025 | 78.36 | 78.36 | 78.36 | 78.95 | 78.36 | -1.55% | - |
| Sep 2, 2025 | 79.59 | 79.59 | 79.59 | 80.19 | 79.59 | 0.48% | - |
| Sep 1, 2025 | 79.21 | 79.21 | 79.21 | 79.81 | 79.21 | 1.29% | - |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.79 | 78.20 | 0.22% | - |
| Aug 28, 2025 | 78.03 | 78.03 | 78.03 | 78.62 | 78.03 | -0.52% | - |
| Aug 27, 2025 | 78.44 | 78.44 | 78.44 | 79.03 | 78.44 | - | - |
| Aug 26, 2025 | 78.44 | 78.44 | 78.44 | 79.03 | 78.44 | -0.11% | - |
| Aug 25, 2025 | 78.53 | 78.53 | 78.53 | 79.12 | 78.52 | 0.08% | - |
| Aug 22, 2025 | 78.89 | 78.89 | 78.89 | 79.06 | 78.47 | -0.89% | 20 |
| Aug 21, 2025 | 82.39 | 82.45 | 76.98 | 79.77 | 79.17 | 1.05% | 182 |
| Aug 20, 2025 | 78.00 | 78.00 | 78.00 | 78.94 | 78.35 | -0.68% | 7 |
| Aug 19, 2025 | 83.46 | 83.46 | 83.46 | 79.48 | 78.88 | - | 20 |
| Aug 18, 2025 | 82.00 | 83.47 | 79.80 | 79.48 | 78.88 | 0.90% | 134 |
| Aug 14, 2025 | 78.18 | 78.18 | 78.18 | 78.77 | 78.18 | 0.18% | - |
| Aug 13, 2025 | 78.04 | 78.04 | 78.04 | 78.63 | 78.04 | -0.83% | - |
| Aug 12, 2025 | 78.69 | 78.69 | 78.69 | 79.29 | 78.69 | -0.43% | - |
| Aug 11, 2025 | 79.03 | 79.03 | 79.03 | 79.63 | 79.03 | 1.53% | - |
| Aug 8, 2025 | 81.15 | 81.24 | 81.15 | 78.43 | 77.84 | 1.42% | 45 |
| Aug 7, 2025 | 76.75 | 76.75 | 76.75 | 77.33 | 76.75 | -0.19% | - |
| Aug 6, 2025 | 76.90 | 76.90 | 76.90 | 77.48 | 76.90 | -0.32% | - |
| Aug 5, 2025 | 77.15 | 77.15 | 77.15 | 77.73 | 77.15 | 0.45% | - |
| Aug 4, 2025 | 74.75 | 74.75 | 74.75 | 77.38 | 76.80 | -0.76% | 20 |
| Aug 1, 2025 | 77.38 | 77.38 | 77.38 | 77.97 | 77.38 | -2.24% | - |
| Jul 31, 2025 | 79.16 | 79.16 | 79.16 | 79.76 | 79.16 | -0.62% | - |
| Jul 30, 2025 | 82.96 | 82.96 | 82.96 | 80.26 | 79.66 | 0.53% | 15 |
| Jul 29, 2025 | 79.24 | 79.24 | 79.24 | 79.84 | 79.24 | 0.29% | - |
| Jul 28, 2025 | 79.01 | 79.01 | 79.01 | 79.61 | 79.01 | 1.35% | - |
| Jul 25, 2025 | 77.96 | 77.96 | 77.96 | 78.55 | 77.96 | 0.40% | - |
| Jul 24, 2025 | 77.65 | 77.65 | 77.65 | 78.24 | 77.65 | 0.05% | - |
| Jul 23, 2025 | 77.61 | 77.61 | 77.61 | 78.20 | 77.61 | 2.46% | - |
| Jul 22, 2025 | 77.01 | 77.01 | 77.01 | 76.32 | 75.75 | -0.44% | 500 |
| Jul 21, 2025 | 76.50 | 76.50 | 76.50 | 76.66 | 76.08 | -0.92% | 57 |
| Jul 18, 2025 | 74.96 | 79.88 | 74.96 | 77.37 | 76.79 | 0.23% | 96 |