Skip to main content
MeVis Medical Solutions AG (ETR:M3V)
Germany flag Germany · Delayed Price · Currency is EUR
23.40
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET

ETR:M3V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0023.4023.0023.4023.40-2
Apr 27, 202623.2023.4023.2023.4023.402.63%193
Apr 24, 202622.8022.8022.8022.8022.80--
Apr 23, 202622.8022.8022.8022.8022.80--
Apr 22, 202622.8022.8022.8022.8022.80--
Apr 21, 202622.8022.8022.8022.8022.80--
Apr 20, 202622.4022.8022.4022.8022.800.88%42
Apr 17, 202622.4022.6022.4022.6022.60-0.88%300
Apr 16, 202622.6022.8022.6022.8022.80-0.87%6
Apr 15, 202623.0023.0023.0023.0023.00--
Apr 14, 202623.0023.0023.0023.0023.00--
Apr 13, 202623.0023.0023.0023.0023.00--
Apr 10, 202622.8023.0022.8023.0023.00-0.86%80
Apr 9, 202622.8023.2022.8023.2023.200.87%2
Apr 8, 202623.0023.0023.0023.0023.001.77%-
Apr 7, 202622.8022.8022.6022.6022.600.89%1
Apr 2, 202622.4022.4022.4022.4022.40-226
Apr 1, 202622.4022.4022.4022.4022.40--
Mar 31, 202622.4022.4022.4022.4022.40--
Mar 30, 202622.4022.4022.4022.4022.400.90%-
Mar 27, 202622.4022.4022.2022.2022.20-2.63%209
Mar 26, 202622.8023.0022.8022.8022.80-214
Mar 25, 202622.6022.8022.6022.8022.80-0.87%468
Mar 24, 202623.0023.0023.0023.0023.00--
Mar 23, 202623.4023.4023.0023.0023.00-4.17%190
Mar 20, 202625.4025.4024.0024.0024.00-8.40%337
Mar 19, 202626.0026.2026.0026.2025.253.15%44
Mar 18, 202626.6026.6025.4025.4024.48-3.05%299
Mar 17, 202626.2026.2026.2026.2025.25-0.76%-
Mar 16, 202626.4026.4026.4026.4025.44--
Mar 13, 202626.4026.4026.4026.4025.440.76%59
Mar 12, 202626.2026.2026.2026.2025.25--
Mar 11, 202626.2026.2026.2026.2025.250.77%-
Mar 10, 202626.0026.8026.0026.0025.061.56%10,220
Mar 9, 202624.8025.6024.8025.6024.674.07%600
Mar 6, 202624.6024.6024.2024.6023.71-1.60%175
Mar 5, 202624.8025.0024.8025.0024.09-122
Mar 4, 202625.0025.0025.0025.0024.09--
Mar 3, 202625.0025.0025.0025.0024.09--
Mar 2, 202625.0025.0025.0025.0024.09--
Feb 27, 202625.0025.0025.0025.0024.09--
Feb 26, 202625.0025.0025.0025.0024.09-0.79%-
Feb 25, 202625.2025.2025.2025.2024.290.80%45
Feb 24, 202625.0025.0025.0025.0024.090.81%117
Feb 23, 202624.8024.8024.8024.8023.90--
Feb 20, 202624.8025.0024.8024.8023.901.64%3
Feb 19, 202624.6024.6024.4024.4023.52-1.61%202
Feb 18, 202625.6025.6024.8024.8023.90-2.36%941
Feb 17, 202625.4025.4025.4025.4024.480.79%160
Feb 16, 202625.0025.2025.0025.2024.291.61%81
Feb 13, 202624.6024.8024.6024.8023.900.81%42
Feb 12, 202624.6024.6024.6024.6023.710.82%-
Feb 11, 202624.6024.6024.4024.4023.52-39
Feb 10, 202624.4024.4024.4024.4023.52--
Feb 9, 202624.6024.6024.4024.4023.52-1
Feb 6, 202624.4024.4024.4024.4023.520.83%-
Feb 5, 202624.0024.2024.0024.2023.32-0.82%2
Feb 4, 202624.4024.4024.4024.4023.52--
Feb 3, 202624.0024.4024.0024.4023.52-2
Feb 2, 202624.4024.4024.4024.4023.521.67%-
Jan 30, 202625.4025.4024.0024.0023.13-6.25%882
Jan 29, 202625.8025.8025.6025.6024.67-1,193
Jan 28, 202626.2026.2025.6025.6024.67-1.54%11
Jan 27, 202625.6026.2025.6026.0025.06-99
Jan 26, 202626.0026.0026.0026.0025.06-2
Jan 23, 202625.6026.0025.6026.0025.06-13
Jan 22, 202626.2026.2026.0026.0025.06-74
Jan 21, 202626.0026.0026.0026.0025.06-6
Jan 20, 202626.2026.2026.0026.0025.06-250
Jan 19, 202624.4026.0024.4026.0025.064.84%2,800
Jan 16, 202624.8024.8024.8024.8023.90--
Jan 15, 202624.8024.8024.8024.8023.90--
Jan 14, 202625.0025.0024.8024.8023.90-4
Jan 13, 202624.6024.8024.6024.8023.90-1
Jan 12, 202624.8024.8024.8024.8023.90--
Jan 9, 202624.8024.8024.6024.8023.900.81%218
Jan 8, 202624.6024.6024.6024.6023.71--
Jan 7, 202624.6024.6024.6024.6023.71--
Jan 6, 202624.6024.6024.6024.6023.71--
Jan 5, 202624.6024.6024.6024.6023.71-9
Jan 2, 202624.6024.6024.6024.6023.71--
Dec 30, 202524.6024.6024.6024.6023.71--
Dec 29, 202525.0025.0024.2024.6023.71-3
Dec 23, 202524.6024.6024.6024.6023.71-140
Dec 22, 202524.8024.8024.6024.6023.71-2.38%118
Dec 19, 202525.2025.2025.2025.2024.29--
Dec 18, 202524.8025.6024.8025.2024.292.44%347
Dec 17, 202524.6024.6024.6024.6023.71--
Dec 16, 202524.6024.6024.6024.6023.71--
Dec 15, 202525.0025.0024.2024.6023.71-3.15%684
Dec 12, 202525.4025.4025.0025.4024.48-1.55%26
Dec 11, 202524.8026.4024.8025.8024.864.88%1,443
Dec 10, 202524.4024.6024.0024.6023.711.65%211
Dec 9, 202524.2024.2024.0024.2023.32-2.42%9
Dec 8, 202524.8024.8024.8024.8023.90-1
Dec 5, 202524.8024.8024.6024.8023.90-204
Dec 4, 202525.0025.0024.4024.8023.90-3
Dec 3, 202524.8024.8024.8024.8023.90--
Dec 2, 202524.8024.8024.8024.8023.90-202
Dec 1, 202524.4024.8024.4024.8023.90-4