Skip to main content
Med Life S.A. (BVB:M)
Romania flag Romania · Delayed Price · Currency is RON
11.76
+0.04 (0.34%)
At close: Mar 4, 2026

Med Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202611.7412.0011.6611.7611.760.34%251,439
Mar 3, 202612.6012.9011.7211.7211.72-6.98%291,109
Mar 2, 202613.0013.0012.6012.6012.60-4.69%127,079
Feb 27, 202613.7613.9013.1413.2213.22-4.89%256,146
Feb 26, 202613.9013.9813.8013.9013.90-103,614
Feb 25, 202613.9013.9813.8013.9013.901.16%132,071
Feb 24, 202614.2414.3013.7413.7413.74-3.38%280,498
Feb 23, 202614.0214.2614.0214.2214.221.43%166,307
Feb 20, 202613.9614.0213.9214.0214.020.86%188,084
Feb 19, 202614.1814.1813.8813.9013.90-1.97%181,677
Feb 18, 202614.3014.3014.1214.1814.18-0.70%219,274
Feb 17, 202614.1014.3014.0214.2814.281.28%269,127
Feb 16, 202613.7014.1013.6614.1014.102.92%139,942
Feb 13, 202613.9214.0813.6613.7013.70-1.58%348,263
Feb 12, 202613.9214.2613.9013.9213.92-208,123
Feb 11, 202613.7813.9213.5413.9213.920.87%144,831
Feb 10, 202614.1214.1613.7613.8013.80-2.27%157,966
Feb 9, 202613.9414.1413.9214.1214.121.29%273,068
Feb 6, 202614.1814.4013.9013.9413.94-1.83%294,933
Feb 5, 202614.1814.4614.1214.2014.201.43%259,864
Feb 4, 202613.8614.1613.7014.0014.002.64%357,175
Feb 3, 202613.2013.9013.2013.6413.643.49%331,638
Feb 2, 202612.7613.1812.4213.1813.18-137,652
Jan 30, 202613.3813.4413.1813.1813.18-1.49%234,644
Jan 29, 202613.7013.7013.2613.3813.38-2.34%211,497
Jan 28, 202613.6414.4213.4613.7013.701.48%380,819
Jan 27, 202612.7413.9212.7413.5013.506.64%322,471
Jan 26, 202611.8612.7811.8612.6612.666.75%313,668
Jan 23, 202611.6411.8611.6411.8611.864.04%154,826
Jan 22, 202611.6411.7411.4011.4011.400.88%87,563
Jan 21, 202611.5811.7011.3011.3011.30-2.25%143,341
Jan 20, 202611.6611.7211.5211.5611.56-0.86%292,404
Jan 19, 202611.6611.6811.5211.6611.66-219,742
Jan 16, 202611.5811.6611.5011.6611.662.46%94,069
Jan 15, 202611.3011.6211.3011.3811.380.89%222,881
Jan 14, 202611.2411.3011.1611.2811.282.55%90,703
Jan 13, 202611.4611.4811.0011.0011.00-3.17%337,311
Jan 12, 202611.5411.5411.3011.3611.361.43%248,197
Jan 9, 202611.2811.4011.1811.2011.200.54%216,403
Jan 8, 202610.9411.7410.9411.1411.141.83%312,378
Jan 5, 202610.2810.9410.1010.9410.946.42%233,028
Dec 30, 202510.0410.289.9810.2810.282.19%290,289
Dec 29, 20259.9110.289.9110.0610.06-118,040
Dec 23, 20259.8510.069.7610.0610.062.13%324,898
Dec 22, 20259.729.859.439.859.852.60%668,481
Dec 19, 20259.859.859.609.609.60-1.84%334,895
Dec 18, 20259.959.959.779.789.78-1.41%67,911
Dec 17, 202510.1210.129.919.929.92-1.00%230,447
Dec 16, 202510.0410.109.9510.0210.020.20%362,428
Dec 15, 20259.9810.189.9410.0010.000.70%196,251
Dec 12, 20259.919.989.899.939.930.20%40,210
Dec 11, 20259.829.959.749.919.910.92%132,094
Dec 10, 20259.769.829.639.829.820.72%188,125
Dec 9, 20259.609.759.599.759.751.67%152,858
Dec 8, 20259.479.659.389.599.591.27%51,500
Dec 5, 20259.289.479.019.479.472.05%135,932
Dec 4, 20259.189.309.149.289.281.53%151,670
Dec 3, 20259.089.189.029.149.140.66%61,178
Dec 2, 20258.809.138.759.089.083.18%219,222
Nov 28, 20258.578.818.508.808.803.65%215,608
Nov 27, 20258.268.588.268.498.49-0.59%98,397
Nov 26, 20258.308.568.248.548.543.52%205,586
Nov 25, 20258.208.308.208.258.250.61%117,150
Nov 24, 20258.218.308.198.208.20-0.24%62,903
Nov 21, 20258.528.528.188.228.22-3.41%239,305
Nov 20, 20258.688.708.488.518.51-1.73%76,277
Nov 19, 20258.718.798.668.668.66-0.46%83,011
Nov 18, 20258.658.828.658.708.700.35%142,759
Nov 17, 20258.648.758.628.678.670.35%89,824
Nov 14, 20258.818.828.588.648.64-1.93%154,669
Nov 13, 20258.728.818.708.818.811.03%64,418
Nov 12, 20258.678.778.658.728.720.58%51,410
Nov 11, 20258.628.688.468.678.672.73%101,371
Nov 10, 20258.588.628.448.448.44-1.63%51,394
Nov 7, 20258.558.598.528.588.580.47%14,809
Nov 6, 20258.468.548.358.548.542.28%113,538
Nov 5, 20258.358.358.288.358.35-105,250
Nov 4, 20258.508.508.358.358.35-1.18%192,181
Nov 3, 20258.498.498.438.458.45-0.12%43,366
Oct 31, 20258.578.588.468.468.46-1.28%53,510
Oct 30, 20258.668.668.518.578.57-0.92%124,731
Oct 29, 20258.608.698.548.658.650.58%72,250
Oct 28, 20258.238.608.198.608.604.50%361,738
Oct 27, 20258.168.248.108.238.230.49%137,763
Oct 24, 20258.238.238.108.198.19-0.12%34,438
Oct 23, 20258.248.248.148.208.200.12%17,802
Oct 22, 20258.198.248.128.198.190.24%137,040
Oct 21, 20258.188.248.128.178.170.12%20,899
Oct 20, 20258.188.208.168.168.16-142,704
Oct 17, 20258.088.348.068.168.160.74%244,561
Oct 16, 20257.968.107.968.108.102.02%235,293
Oct 15, 20257.877.957.847.947.940.89%133,111
Oct 14, 20257.877.877.817.877.87-31,200
Oct 13, 20258.028.027.807.877.87-1.50%190,893
Oct 10, 20258.028.027.987.997.99-0.12%16,351
Oct 9, 20258.008.037.998.008.000.13%51,002
Oct 8, 20258.108.157.957.997.99-2.08%138,817
Oct 7, 20258.158.168.088.168.16-0.24%137,542
Oct 6, 20258.218.218.128.188.18-0.24%135,351
Oct 3, 20258.288.348.118.208.20-0.97%135,490