medondo holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.25	0.25	0.25	0.25	-	13.64%	2,115
Apr 28, 2026	0.19	0.22	0.19	0.22	0.22	-	599
Apr 27, 2026	0.22	0.25	0.20	0.22	0.22	-6.38%	890
Apr 24, 2026	0.20	0.28	0.20	0.24	0.24	3.98%	27,905
Apr 23, 2026	0.23	0.25	0.20	0.23	0.23	-1.31%	15,492
Apr 22, 2026	0.29	0.30	0.23	0.23	0.23	-19.37%	26,861
Apr 21, 2026	0.30	0.30	0.26	0.28	0.28	1.43%	13,523
Apr 20, 2026	0.32	0.32	0.26	0.28	0.28	8.11%	36,972
Apr 17, 2026	0.25	0.29	0.22	0.26	0.26	-7.50%	13,355
Apr 16, 2026	0.25	0.28	0.25	0.28	0.28	-	36
Apr 15, 2026	0.25	0.31	0.25	0.28	0.28	-1.75%	77
Apr 14, 2026	0.27	0.32	0.25	0.29	0.29	18.75%	9,144
Apr 13, 2026	0.27	0.28	0.24	0.24	0.24	-15.49%	6,410
Apr 10, 2026	0.32	0.32	0.27	0.28	0.28	-8.39%	2,948
Apr 9, 2026	0.32	0.32	0.30	0.31	0.31	-	494
Apr 8, 2026	0.30	0.32	0.30	0.31	0.31	-	123
Apr 7, 2026	0.37	0.37	0.31	0.31	0.31	-10.40%	21,090
Apr 2, 2026	0.30	0.42	0.30	0.35	0.35	8.12%	26,060
Apr 1, 2026	0.30	0.34	0.29	0.32	0.32	-3.03%	43,853
Mar 31, 2026	0.36	0.36	0.33	0.33	0.33	-	244
Mar 30, 2026	0.36	0.36	0.33	0.33	0.33	-	3
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 26, 2026	0.34	0.34	0.30	0.33	0.33	4.43%	340
Mar 25, 2026	0.29	0.32	0.29	0.32	0.32	-1.25%	992
Mar 24, 2026	0.32	0.35	0.32	0.32	0.32	8.11%	3,960
Mar 23, 2026	0.27	0.32	0.27	0.30	0.30	-	1,187
Mar 20, 2026	0.38	0.38	0.27	0.30	0.30	-16.38%	9,076
Mar 19, 2026	0.32	0.35	0.32	0.35	0.35	-0.56%	5,379
Mar 18, 2026	0.33	0.38	0.33	0.36	0.36	2.89%	1,905
Mar 17, 2026	0.35	0.40	0.35	0.35	0.35	-10.36%	18,169
Mar 16, 2026	0.46	0.46	0.38	0.39	0.39	-10.23%	1,488
Mar 13, 2026	0.43	0.45	0.40	0.43	0.43	9.69%	3,665
Mar 12, 2026	0.36	0.39	0.36	0.39	0.39	3.16%	1,416
Mar 11, 2026	0.36	0.45	0.36	0.38	0.38	-4.04%	13,402
Mar 10, 2026	0.41	0.41	0.36	0.40	0.40	4.21%	2,280
Mar 9, 2026	0.35	0.38	0.35	0.38	0.38	-	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%	3,128
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%	-