medondo holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.35	0.35	0.35	0.35	-	-7.89%	47
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 5, 2026	0.35	0.38	0.35	0.38	0.38	-	44
Mar 4, 2026	0.35	0.38	0.35	0.38	0.38	-	128
Mar 3, 2026	0.35	0.41	0.35	0.38	0.38	-1.04%	758
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	2.67%	-
Feb 27, 2026	0.38	0.40	0.35	0.37	0.37	-8.78%	2,804
Feb 26, 2026	0.38	0.41	0.38	0.41	0.41	-	208
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	0.99%	159
Feb 24, 2026	0.42	0.42	0.41	0.41	0.41	1.50%	101
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	-
Feb 20, 2026	0.38	0.40	0.38	0.40	0.40	8.20%	1,504
Feb 19, 2026	0.35	0.37	0.35	0.37	0.37	0.55%	295
Feb 18, 2026	0.35	0.38	0.35	0.36	0.36	-	153
Feb 17, 2026	0.38	0.38	0.35	0.36	0.36	-0.55%	1,228
Feb 16, 2026	0.35	0.38	0.35	0.37	0.37	1.10%	14,351
Feb 13, 2026	0.41	0.41	0.36	0.36	0.36	-8.59%	10
Feb 12, 2026	0.41	0.41	0.40	0.40	0.40	4.21%	8
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	1.60%	240
Feb 10, 2026	0.40	0.40	0.37	0.37	0.37	-	196
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Feb 6, 2026	0.35	0.38	0.35	0.38	0.38	-6.00%	3,140
Feb 5, 2026	0.38	0.42	0.38	0.40	0.40	-1.48%	3,600
Feb 4, 2026	0.44	0.44	0.37	0.41	0.41	-	181
Feb 3, 2026	0.44	0.44	0.41	0.41	0.41	-	5,010
Feb 2, 2026	0.42	0.42	0.41	0.41	0.41	4.10%	88
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-2.99%	-
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	7.49%	56
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-6.50%	652
Jan 27, 2026	0.38	0.45	0.38	0.40	0.40	-4.76%	2,606
Jan 26, 2026	0.38	0.46	0.38	0.42	0.42	0.96%	559
Jan 23, 2026	0.45	0.45	0.42	0.42	0.42	-	225
Jan 22, 2026	0.38	0.42	0.38	0.42	0.42	-	113
Jan 21, 2026	0.45	0.45	0.38	0.42	0.42	-	115
Jan 20, 2026	0.43	0.45	0.38	0.42	0.42	5.05%	3,742
Jan 19, 2026	0.43	0.43	0.36	0.40	0.40	-	1,042
Jan 16, 2026	0.43	0.43	0.36	0.40	0.40	-13.16%	10,553
Jan 15, 2026	0.43	0.48	0.43	0.46	0.46	-	492
Jan 14, 2026	0.43	0.46	0.43	0.46	0.46	-1.72%	57
Jan 13, 2026	0.41	0.49	0.41	0.46	0.46	3.11%	5,104
Jan 12, 2026	0.45	0.45	0.45	0.45	0.45	-	36
Jan 9, 2026	0.42	0.49	0.40	0.45	0.45	-1.32%	8,099
Jan 8, 2026	0.49	0.49	0.46	0.46	0.46	-0.87%	293
Jan 7, 2026	0.50	0.50	0.44	0.46	0.46	-2.13%	1,633
Jan 6, 2026	0.51	0.51	0.44	0.47	0.47	-0.84%	586
Jan 5, 2026	0.43	0.50	0.43	0.47	0.47	19.70%	31,897
Jan 2, 2026	0.35	0.40	0.35	0.40	0.40	2.59%	7,419
Dec 30, 2025	0.40	0.40	0.36	0.39	0.39	4.32%	2,516
Dec 29, 2025	0.30	0.40	0.30	0.37	0.37	11.45%	21,326
Dec 23, 2025	0.41	0.41	0.33	0.33	0.33	-13.54%	2,585
Dec 22, 2025	0.30	0.40	0.30	0.38	0.38	26.32%	10,931
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-3.80%	49
Dec 18, 2025	0.30	0.32	0.30	0.32	0.32	-	22,171
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-	761
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	-1.25%	2,782
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	402
Dec 12, 2025	0.33	0.36	0.33	0.34	0.34	-5.56%	2,628
Dec 11, 2025	0.34	0.36	0.33	0.36	0.36	-5.76%	564
Dec 10, 2025	0.35	0.38	0.35	0.38	0.38	-3.54%	1,216
Dec 9, 2025	0.43	0.43	0.36	0.40	0.40	-1.00%	2,325
Dec 8, 2025	0.38	0.49	0.32	0.40	0.40	15.61%	15,049
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-10.36%	2,042
Dec 4, 2025	0.40	0.40	0.35	0.39	0.39	-8.10%	2,650
Dec 3, 2025	0.46	0.46	0.42	0.42	0.42	-	482
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	-
Dec 1, 2025	0.42	0.42	0.40	0.40	0.40	-6.98%	7,001
Nov 28, 2025	0.40	0.43	0.34	0.43	0.43	4.88%	10,718
Nov 27, 2025	0.46	0.46	0.40	0.41	0.41	-3.76%	4,835
Nov 26, 2025	0.49	0.49	0.40	0.43	0.43	-8.19%	9,000
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 24, 2025	0.42	0.49	0.42	0.46	0.46	2.20%	2,136
Nov 21, 2025	0.45	0.45	0.45	0.45	0.45	-7.35%	-
Nov 20, 2025	0.54	0.54	0.49	0.49	0.49	4.26%	4,500
Nov 19, 2025	0.47	0.47	0.47	0.47	0.47	-3.69%	1,258
Nov 18, 2025	0.47	0.49	0.47	0.49	0.49	3.83%	19
Nov 17, 2025	0.50	0.50	0.44	0.47	0.47	-	1,535
Nov 14, 2025	0.50	0.50	0.47	0.47	0.47	1.29%	5,045
Nov 13, 2025	0.50	0.50	0.46	0.46	0.46	-0.43%	970
Nov 12, 2025	0.42	0.49	0.42	0.47	0.47	4.48%	3,910
Nov 11, 2025	0.42	0.47	0.42	0.45	0.45	-0.89%	56
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Nov 7, 2025	0.42	0.45	0.42	0.45	0.45	-	78
Nov 6, 2025	0.42	0.45	0.42	0.45	0.45	-3.43%	26
Nov 5, 2025	0.45	0.48	0.45	0.47	0.47	3.56%	105
Nov 4, 2025	0.48	0.48	0.45	0.45	0.45	2.27%	6,233
Nov 3, 2025	0.47	0.47	0.44	0.44	0.44	-	40
Oct 31, 2025	0.45	0.47	0.44	0.44	0.44	-6.78%	4,635
Oct 30, 2025	0.51	0.51	0.47	0.47	0.47	-3.67%	119
Oct 29, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	-
Oct 28, 2025	0.46	0.51	0.46	0.50	0.50	0.81%	2,890
Oct 27, 2025	0.45	0.50	0.45	0.50	0.50	-	733
Oct 24, 2025	0.49	0.50	0.45	0.50	0.50	-	2,278
Oct 23, 2025	0.49	0.50	0.49	0.50	0.50	-4.62%	1,059
Oct 22, 2025	0.50	0.56	0.50	0.52	0.52	-2.80%	1,405
Oct 21, 2025	0.51	0.54	0.50	0.54	0.54	-1.83%	3,447
Oct 20, 2025	0.57	0.58	0.51	0.55	0.55	4.81%	4,479
Oct 17, 2025	0.48	0.55	0.48	0.52	0.52	0.97%	302
Oct 16, 2025	0.49	0.52	0.48	0.52	0.52	-	216
Oct 15, 2025	0.55	0.55	0.52	0.52	0.52	-	173
Oct 14, 2025	0.57	0.57	0.52	0.52	0.52	-	1,480