Skip to main content
Med Life S.A. (BVB:M)
Romania flag Romania · Delayed Price · Currency is RON
9.47
+0.19 (2.05%)
At close: Dec 5, 2025

Med Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20257.958.297.908.288.284.15%131,925
Oct 1, 20257.837.997.807.957.951.53%79,323
Sep 30, 20257.757.837.757.837.831.03%62,065
Sep 29, 20257.507.757.507.757.753.89%1,043,319
Sep 26, 20257.477.567.457.467.46-0.27%136,127
Sep 25, 20257.487.487.387.487.481.08%132,517
Sep 24, 20257.557.557.407.407.40-1.46%136,952
Sep 23, 20257.557.557.477.517.51-0.13%132,342
Sep 22, 20257.407.587.407.527.521.62%900,168
Sep 19, 20257.557.657.407.407.40-2.12%572,352
Sep 18, 20257.567.577.537.567.560.27%26,482
Sep 17, 20257.597.597.537.547.54-0.26%29,466
Sep 16, 20257.567.597.507.567.560.40%23,954
Sep 15, 20257.607.607.527.537.53-0.92%130,702
Sep 12, 20257.567.607.507.607.600.53%72,297
Sep 11, 20257.547.617.517.567.56-0.26%26,834
Sep 10, 20257.547.587.467.587.581.20%30,684
Sep 9, 20257.567.607.497.497.49-0.27%59,955
Sep 8, 20257.507.577.497.517.510.40%45,993
Sep 5, 20257.507.507.477.487.48-42,599
Sep 4, 20257.707.707.477.487.48-3.48%154,626
Sep 3, 20257.497.757.497.757.753.47%157,651
Sep 2, 20257.467.677.467.497.49-2.73%132,381
Sep 1, 20258.048.057.647.707.70-4.23%164,006
Aug 29, 20258.028.198.028.048.04-3.13%78,835
Aug 28, 20258.218.318.208.308.301.84%41,199
Aug 27, 20258.108.218.098.158.150.25%33,329
Aug 26, 20258.298.318.138.138.13-1.69%131,088
Aug 25, 20258.308.358.178.278.27-0.48%130,873
Aug 22, 20258.368.398.268.318.31-0.12%67,421
Aug 21, 20258.458.498.328.328.320.12%148,712
Aug 20, 20258.228.388.228.318.311.34%135,337
Aug 19, 20258.448.488.208.208.20-2.61%91,063
Aug 18, 20258.808.858.368.428.42-3.88%167,210
Aug 14, 20258.808.858.648.768.76-0.23%72,413
Aug 13, 20258.658.908.608.788.782.09%63,168
Aug 12, 20258.538.808.458.608.600.94%267,909
Aug 11, 20258.518.558.468.528.520.12%28,799
Aug 8, 20258.488.628.488.518.510.35%84,746
Aug 7, 20258.338.498.268.488.481.80%155,912
Aug 6, 20258.308.348.248.338.330.48%132,344
Aug 5, 20258.178.488.178.298.292.22%131,809
Aug 4, 20257.848.487.848.118.113.58%267,898
Aug 1, 20257.787.867.747.837.830.64%181,459
Jul 31, 20257.437.807.437.787.784.99%322,466
Jul 30, 20257.447.477.407.417.41-0.40%32,531
Jul 29, 20257.447.447.347.447.44-0.27%161,328
Jul 28, 20257.497.497.397.467.460.54%147,908
Jul 25, 20257.337.507.307.427.421.64%312,523
Jul 24, 20257.247.377.247.307.300.83%56,752
Jul 23, 20257.157.407.157.247.242.26%165,619
Jul 22, 20256.987.176.957.087.082.16%155,297
Jul 21, 20256.977.006.936.936.93-0.57%64,697
Jul 18, 20256.997.006.976.976.97-52,766
Jul 17, 20256.936.996.936.976.970.72%62,058