MedCap AB (publ) (FRA:61MA)
Germany
· Delayed Price · Currency is EUR 48.50
-1.45 (-2.90%)
At close: Dec 4, 2025
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.90% | - |
| Dec 3, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.10% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.70% | - |
| Dec 1, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.68% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.61% | - |
| Nov 27, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.40% | - |
| Nov 26, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.92% | - |
| Nov 25, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.82% | - |
| Nov 24, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.41% | - |
| Nov 21, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.03% | - |
| Nov 20, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.73% | - |
| Nov 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% | - |
| Nov 18, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.54% | - |
| Nov 17, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -1.11% | - |
| Nov 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.59% | - |
| Nov 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.31% | - |
| Nov 12, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.20% | - |
| Nov 11, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.10% | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.35% | 26 |
| Nov 7, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -4.03% | - |
| Nov 6, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.86% | - |
| Nov 5, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.42% | - |
| Nov 4, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.72% | - |
| Nov 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.47% | - |
| Oct 31, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.18% | - |
| Oct 30, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.53% | - |
| Oct 29, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.53% | - |
| Oct 28, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Oct 27, 2025 | 55.30 | 56.70 | 55.30 | 56.70 | 56.70 | 7.39% | - |
| Oct 24, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.14% | - |
| Oct 23, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.60% | - |
| Oct 22, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.40% | - |
| Oct 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.57% | 400 |
| Oct 17, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.99% | - |
| Oct 16, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.76% | - |
| Oct 15, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.58% | - |
| Oct 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.78% | - |
| Oct 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -3.07% | - |
| Oct 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Oct 9, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.42% | - |
| Oct 8, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.51% | - |
| Oct 7, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.54% | - |
| Oct 6, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.19% | - |
| Oct 3, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.35% | 127 |
| Oct 2, 2025 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | 0.59% | - |
| Oct 1, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Sep 30, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.17% | - |
| Sep 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3.22% | - |
| Sep 26, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.97% | - |
| Sep 25, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -3.43% | - |
| Sep 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.69% | - |
| Sep 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.02% | - |
| Sep 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.73% | - |
| Sep 19, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.48% | - |
| Sep 18, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.56% | - |
| Sep 17, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.71% | - |
| Sep 16, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.43% | - |
| Sep 15, 2025 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | -0.71% | - |
| Sep 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.44% | - |
| Sep 11, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.18% | - |
| Sep 10, 2025 | 55.50 | 55.80 | 55.50 | 55.80 | 55.80 | - | - |
| Sep 9, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.01% | - |
| Sep 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.37% | - |
| Sep 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.55% | - |
| Sep 4, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Sep 3, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.79% | - |
| Sep 2, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | - |
| Sep 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | - |
| Aug 29, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Aug 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Aug 27, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -3.97% | - |
| Aug 26, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -2.36% | - |
| Aug 25, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 4.04% | - |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.06% | - |
| Aug 21, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.04% | - |
| Aug 20, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.04% | - |
| Aug 19, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.38% | - |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Aug 15, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | - |
| Aug 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.17% | - |
| Aug 13, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.17% | - |
| Aug 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.55% | - |
| Aug 11, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -2.35% | - |
| Aug 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Aug 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.68% | - |
| Aug 6, 2025 | 59.50 | 59.60 | 59.50 | 59.60 | 59.60 | 1.36% | - |
| Aug 5, 2025 | 58.40 | 58.80 | 58.40 | 58.80 | 58.80 | 0.86% | - |
| Aug 4, 2025 | 58.00 | 58.30 | 58.00 | 58.30 | 58.30 | 0.52% | - |
| Aug 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.36% | - |
| Jul 31, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 3.85% | - |
| Jul 30, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.05% | - |
| Jul 29, 2025 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 0.52% | 10 |
| Jul 28, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 4.12% | - |
| Jul 25, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | - |
| Jul 24, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 19.44% | - |
| Jul 23, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.96% | - |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Jul 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.64% | - |
| Jul 18, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.40% | - |