Med Life S.A. (BVB:M)
Romania
· Delayed Price · Currency is RON 12.22
-0.48 (-3.78%)
At close: Apr 28, 2026
Med Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.70 | 13.08 | 12.10 | 12.22 | 12.22 | -3.78% | 173,006 |
| Apr 27, 2026 | 13.00 | 13.08 | 12.70 | 12.70 | 12.70 | -2.61% | 164,172 |
| Apr 24, 2026 | 12.50 | 13.06 | 12.38 | 13.04 | 13.04 | 5.33% | 187,415 |
| Apr 23, 2026 | 12.42 | 12.48 | 12.34 | 12.38 | 12.38 | 1.48% | 29,026 |
| Apr 22, 2026 | 12.24 | 12.60 | 12.20 | 12.20 | 12.20 | 0.33% | 69,339 |
| Apr 21, 2026 | 12.42 | 12.54 | 11.72 | 12.16 | 12.16 | -3.49% | 96,600 |
| Apr 20, 2026 | 12.44 | 12.74 | 12.32 | 12.60 | 12.60 | 1.45% | 221,285 |
| Apr 17, 2026 | 12.44 | 12.48 | 12.36 | 12.42 | 12.42 | -0.16% | 78,125 |
| Apr 16, 2026 | 12.30 | 12.44 | 12.22 | 12.44 | 12.44 | 1.30% | 235,132 |
| Apr 15, 2026 | 12.30 | 12.32 | 12.24 | 12.28 | 12.28 | -0.16% | 115,624 |
| Apr 14, 2026 | 12.28 | 12.50 | 12.24 | 12.30 | 12.30 | 0.16% | 228,523 |
| Apr 9, 2026 | 12.34 | 12.34 | 12.26 | 12.28 | 12.28 | -0.49% | 76,986 |
| Apr 8, 2026 | 12.10 | 12.34 | 12.10 | 12.34 | 12.34 | 2.66% | 62,600 |
| Apr 7, 2026 | 11.96 | 12.06 | 11.84 | 12.02 | 12.02 | 1.01% | 74,154 |
| Apr 6, 2026 | 11.92 | 12.06 | 11.84 | 11.90 | 11.90 | -1.33% | 22,956 |
| Apr 3, 2026 | 12.14 | 12.14 | 11.90 | 12.06 | 12.06 | 0.17% | 14,694 |
| Apr 2, 2026 | 12.00 | 12.14 | 12.00 | 12.04 | 12.04 | 0.33% | 22,561 |
| Apr 1, 2026 | 11.74 | 12.00 | 11.74 | 12.00 | 12.00 | 2.21% | 62,138 |
| Mar 31, 2026 | 11.58 | 11.86 | 11.58 | 11.74 | 11.74 | -0.84% | 58,625 |
| Mar 30, 2026 | 11.60 | 11.84 | 11.36 | 11.84 | 11.84 | 2.07% | 130,062 |
| Mar 27, 2026 | 11.04 | 11.72 | 11.04 | 11.60 | 11.60 | 5.07% | 224,876 |
| Mar 26, 2026 | 10.96 | 11.14 | 10.84 | 11.04 | 11.04 | 2.22% | 137,026 |
| Mar 25, 2026 | 10.88 | 11.04 | 10.80 | 10.80 | 10.80 | -0.37% | 171,426 |
| Mar 24, 2026 | 10.90 | 11.18 | 10.74 | 10.84 | 10.84 | -0.18% | 51,544 |
| Mar 23, 2026 | 11.00 | 11.00 | 10.62 | 10.86 | 10.86 | -1.27% | 135,721 |
| Mar 20, 2026 | 11.38 | 11.42 | 11.00 | 11.00 | 11.00 | -3.34% | 128,750 |
| Mar 19, 2026 | 11.62 | 11.62 | 11.22 | 11.38 | 11.38 | -1.04% | 101,587 |
| Mar 18, 2026 | 11.32 | 11.72 | 11.32 | 11.50 | 11.50 | 1.77% | 158,603 |
| Mar 17, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.70% | 25,603 |
| Mar 16, 2026 | 11.32 | 11.38 | 11.24 | 11.38 | 11.38 | 0.53% | 76,399 |
| Mar 13, 2026 | 11.38 | 11.48 | 11.26 | 11.32 | 11.32 | - | 53,241 |
| Mar 12, 2026 | 11.34 | 11.54 | 11.28 | 11.32 | 11.32 | 0.53% | 135,987 |
| Mar 11, 2026 | 11.30 | 11.54 | 11.26 | 11.26 | 11.26 | 1.26% | 51,882 |
| Mar 10, 2026 | 10.86 | 11.52 | 10.86 | 11.12 | 11.12 | 2.96% | 180,831 |
| Mar 9, 2026 | 11.22 | 11.22 | 10.60 | 10.80 | 10.80 | -3.57% | 148,973 |
| Mar 6, 2026 | 11.46 | 11.48 | 11.16 | 11.20 | 11.20 | -2.44% | 215,183 |
| Mar 5, 2026 | 11.88 | 11.88 | 11.36 | 11.48 | 11.48 | -2.38% | 372,496 |
| Mar 4, 2026 | 11.74 | 12.00 | 11.66 | 11.76 | 11.76 | 0.34% | 251,439 |
| Mar 3, 2026 | 12.60 | 12.90 | 11.72 | 11.72 | 11.72 | -6.98% | 291,109 |
| Mar 2, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -4.69% | 127,079 |
| Feb 27, 2026 | 13.76 | 13.90 | 13.14 | 13.22 | 13.22 | -4.89% | 256,146 |
| Feb 26, 2026 | 13.90 | 13.98 | 13.80 | 13.90 | 13.90 | - | 103,614 |
| Feb 25, 2026 | 13.90 | 13.98 | 13.80 | 13.90 | 13.90 | 1.16% | 132,071 |
| Feb 24, 2026 | 14.24 | 14.30 | 13.74 | 13.74 | 13.74 | -3.38% | 280,498 |
| Feb 23, 2026 | 14.02 | 14.26 | 14.02 | 14.22 | 14.22 | 1.43% | 166,307 |
| Feb 20, 2026 | 13.96 | 14.02 | 13.92 | 14.02 | 14.02 | 0.86% | 188,084 |
| Feb 19, 2026 | 14.18 | 14.18 | 13.88 | 13.90 | 13.90 | -1.97% | 181,677 |
| Feb 18, 2026 | 14.30 | 14.30 | 14.12 | 14.18 | 14.18 | -0.70% | 219,274 |
| Feb 17, 2026 | 14.10 | 14.30 | 14.02 | 14.28 | 14.28 | 1.28% | 269,127 |
| Feb 16, 2026 | 13.70 | 14.10 | 13.66 | 14.10 | 14.10 | 2.92% | 139,942 |
| Feb 13, 2026 | 13.92 | 14.08 | 13.66 | 13.70 | 13.70 | -1.58% | 348,263 |
| Feb 12, 2026 | 13.92 | 14.26 | 13.90 | 13.92 | 13.92 | - | 208,123 |
| Feb 11, 2026 | 13.78 | 13.92 | 13.54 | 13.92 | 13.92 | 0.87% | 144,831 |
| Feb 10, 2026 | 14.12 | 14.16 | 13.76 | 13.80 | 13.80 | -2.27% | 157,966 |
| Feb 9, 2026 | 13.94 | 14.14 | 13.92 | 14.12 | 14.12 | 1.29% | 273,068 |
| Feb 6, 2026 | 14.18 | 14.40 | 13.90 | 13.94 | 13.94 | -1.83% | 294,933 |
| Feb 5, 2026 | 14.18 | 14.46 | 14.12 | 14.20 | 14.20 | 1.43% | 259,864 |
| Feb 4, 2026 | 13.86 | 14.16 | 13.70 | 14.00 | 14.00 | 2.64% | 357,175 |
| Feb 3, 2026 | 13.20 | 13.90 | 13.20 | 13.64 | 13.64 | 3.49% | 331,638 |
| Feb 2, 2026 | 12.76 | 13.18 | 12.42 | 13.18 | 13.18 | - | 137,652 |
| Jan 30, 2026 | 13.38 | 13.44 | 13.18 | 13.18 | 13.18 | -1.49% | 234,644 |
| Jan 29, 2026 | 13.70 | 13.70 | 13.26 | 13.38 | 13.38 | -2.34% | 211,497 |
| Jan 28, 2026 | 13.64 | 14.42 | 13.46 | 13.70 | 13.70 | 1.48% | 380,819 |
| Jan 27, 2026 | 12.74 | 13.92 | 12.74 | 13.50 | 13.50 | 6.64% | 322,471 |
| Jan 26, 2026 | 11.86 | 12.78 | 11.86 | 12.66 | 12.66 | 6.75% | 313,668 |
| Jan 23, 2026 | 11.64 | 11.86 | 11.64 | 11.86 | 11.86 | 4.04% | 154,826 |
| Jan 22, 2026 | 11.64 | 11.74 | 11.40 | 11.40 | 11.40 | 0.88% | 87,563 |
| Jan 21, 2026 | 11.58 | 11.70 | 11.30 | 11.30 | 11.30 | -2.25% | 143,341 |
| Jan 20, 2026 | 11.66 | 11.72 | 11.52 | 11.56 | 11.56 | -0.86% | 292,404 |
| Jan 19, 2026 | 11.66 | 11.68 | 11.52 | 11.66 | 11.66 | - | 219,742 |
| Jan 16, 2026 | 11.58 | 11.66 | 11.50 | 11.66 | 11.66 | 2.46% | 94,069 |
| Jan 15, 2026 | 11.30 | 11.62 | 11.30 | 11.38 | 11.38 | 0.89% | 222,881 |
| Jan 14, 2026 | 11.24 | 11.30 | 11.16 | 11.28 | 11.28 | 2.55% | 90,703 |
| Jan 13, 2026 | 11.46 | 11.48 | 11.00 | 11.00 | 11.00 | -3.17% | 337,311 |
| Jan 12, 2026 | 11.54 | 11.54 | 11.30 | 11.36 | 11.36 | 1.43% | 248,197 |
| Jan 9, 2026 | 11.28 | 11.40 | 11.18 | 11.20 | 11.20 | 0.54% | 216,403 |
| Jan 8, 2026 | 10.94 | 11.74 | 10.94 | 11.14 | 11.14 | 1.83% | 312,378 |
| Jan 5, 2026 | 10.28 | 10.94 | 10.10 | 10.94 | 10.94 | 6.42% | 233,028 |
| Dec 30, 2025 | 10.04 | 10.28 | 9.98 | 10.28 | 10.28 | 2.19% | 290,289 |
| Dec 29, 2025 | 9.91 | 10.28 | 9.91 | 10.06 | 10.06 | - | 118,040 |
| Dec 23, 2025 | 9.85 | 10.06 | 9.76 | 10.06 | 10.06 | 2.13% | 324,898 |
| Dec 22, 2025 | 9.72 | 9.85 | 9.43 | 9.85 | 9.85 | 2.60% | 668,481 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -1.84% | 334,895 |
| Dec 18, 2025 | 9.95 | 9.95 | 9.77 | 9.78 | 9.78 | -1.41% | 67,911 |
| Dec 17, 2025 | 10.12 | 10.12 | 9.91 | 9.92 | 9.92 | -1.00% | 230,447 |
| Dec 16, 2025 | 10.04 | 10.10 | 9.95 | 10.02 | 10.02 | 0.20% | 362,428 |
| Dec 15, 2025 | 9.98 | 10.18 | 9.94 | 10.00 | 10.00 | 0.70% | 196,251 |
| Dec 12, 2025 | 9.91 | 9.98 | 9.89 | 9.93 | 9.93 | 0.20% | 40,210 |
| Dec 11, 2025 | 9.82 | 9.95 | 9.74 | 9.91 | 9.91 | 0.92% | 132,094 |
| Dec 10, 2025 | 9.76 | 9.82 | 9.63 | 9.82 | 9.82 | 0.72% | 188,125 |
| Dec 9, 2025 | 9.60 | 9.75 | 9.59 | 9.75 | 9.75 | 1.67% | 152,858 |
| Dec 8, 2025 | 9.47 | 9.65 | 9.38 | 9.59 | 9.59 | 1.27% | 51,500 |
| Dec 5, 2025 | 9.28 | 9.47 | 9.01 | 9.47 | 9.47 | 2.05% | 135,932 |
| Dec 4, 2025 | 9.18 | 9.30 | 9.14 | 9.28 | 9.28 | 1.53% | 151,670 |
| Dec 3, 2025 | 9.08 | 9.18 | 9.02 | 9.14 | 9.14 | 0.66% | 61,178 |
| Dec 2, 2025 | 8.80 | 9.13 | 8.75 | 9.08 | 9.08 | 3.18% | 219,222 |
| Nov 28, 2025 | 8.57 | 8.81 | 8.50 | 8.80 | 8.80 | 3.65% | 215,608 |
| Nov 27, 2025 | 8.26 | 8.58 | 8.26 | 8.49 | 8.49 | -0.59% | 98,397 |
| Nov 26, 2025 | 8.30 | 8.56 | 8.24 | 8.54 | 8.54 | 3.52% | 205,586 |
| Nov 25, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 117,150 |