Medicover AB (publ) (FRA:5M0B)
Germany
· Delayed Price · Currency is EUR 21.10
-0.15 (-0.71%)
At close: Dec 3, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| Dec 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3.66% | - |
| Dec 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% | - |
| Nov 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Nov 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Nov 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | - |
| Nov 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% | - |
| Nov 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Nov 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Nov 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.55% | - |
| Nov 17, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Nov 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.81% | - |
| Nov 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Nov 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.57% | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% | - |
| Nov 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Nov 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.86% | - |
| Nov 6, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.37% | - |
| Nov 5, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.96% | - |
| Nov 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.99% | - |
| Nov 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Oct 30, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.21% | - |
| Oct 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.84% | - |
| Oct 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.21% | - |
| Oct 27, 2025 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 1.06% | - |
| Oct 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Oct 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Oct 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | - |
| Oct 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Oct 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.44% | - |
| Oct 16, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.71% | - |
| Oct 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.08% | - |
| Oct 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Oct 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.69% | - |
| Oct 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% | - |
| Oct 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Oct 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% | - |
| Oct 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.05% | - |
| Oct 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Oct 2, 2025 | 23.10 | 23.10 | 22.75 | 22.75 | 22.75 | -1.94% | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Sep 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.07% | - |
| Sep 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.52% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.90% | - |
| Sep 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Sep 23, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |
| Sep 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Sep 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.21% | - |
| Sep 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Sep 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Sep 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.66% | - |
| Sep 15, 2025 | 23.95 | 24.15 | 23.95 | 24.15 | 24.15 | - | - |
| Sep 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | - |
| Sep 11, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Sep 10, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 1.87% | - |
| Sep 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Sep 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.28% | - |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | - |
| Sep 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.07% | - |
| Sep 2, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.16% | - |
| Sep 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | - |
| Aug 29, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% | - |
| Aug 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.05% | - |
| Aug 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Aug 26, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | - |
| Aug 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.25% | - |
| Aug 20, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.64% | - |
| Aug 19, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.25% | - |
| Aug 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.64% | - |
| Aug 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.82% | - |
| Aug 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Aug 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.26% | - |
| Aug 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Aug 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Aug 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | - |
| Aug 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.45% | - |
| Aug 6, 2025 | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | 0.21% | - |
| Aug 5, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | 0.42% | - |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Aug 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | - |
| Jul 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.35% | - |
| Jul 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.00% | - |
| Jul 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.80% | - |
| Jul 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 10.04% | - |
| Jul 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.55% | - |
| Jul 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.74% | - |
| Jul 21, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.65% | - |
| Jul 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% | - |