medondo holding AG (FRA:AMI)
Germany
· Delayed Price · Currency is EUR 0.352
-0.018 (-4.86%)
Dec 5, 2025, 8:09 AM CET
medondo holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.11% | 2,000 |
| Dec 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.92% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -8.06% | - |
| Dec 1, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -4.12% | - |
| Nov 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.00% | 2,000 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.27% | - |
| Nov 24, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.50% | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -6.54% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.90% | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.87% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Nov 13, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95% | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.00% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -1.96% | - |
| Nov 7, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 6, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -4.23% | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.40% | - |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.00% | - |
| Nov 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 7.53% | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.37 | 0.37 | 0.37 | -13.49% | - |
| Oct 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.44% | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.40 | 0.40 | 0.40 | -11.40% | - |
| Oct 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Oct 27, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 24, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 21.39% | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | -11.79% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.42 | 0.42 | 0.42 | -13.82% | - |
| Oct 21, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Oct 20, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -10.71% | 1,256 |
| Oct 17, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 12.00% | 744 |
| Oct 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | - |
| Oct 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | - |
| Oct 10, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | - |
| Oct 9, 2025 | 0.46 | 0.53 | 0.46 | 0.50 | 0.50 | 6.84% | 500 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -8.24% | - |
| Oct 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Oct 6, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -4.59% | - |
| Oct 3, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | - |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 1, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.54% | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -4.24% | - |
| Sep 29, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 8.26% | - |
| Sep 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Sep 25, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -12.60% | - |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Sep 23, 2025 | 0.46 | 0.65 | 0.46 | 0.65 | 0.65 | 36.65% | - |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.26% | - |
| Sep 19, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 5.29% | - |
| Sep 18, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -7.35% | - |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Sep 16, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -3.85% | - |
| Sep 15, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.42% | - |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 11, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 28.35% | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.00% | - |
| Sep 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | - |
| Sep 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.50% | - |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.90% | - |
| Sep 4, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.48% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.61% | - |
| Sep 2, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 13.23% | - |
| Sep 1, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 22.73% | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.31 | 0.31 | 0.31 | -28.04% | - |
| Aug 28, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | - |
| Aug 27, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 5.94% | - |
| Aug 26, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 8.60% | - |
| Aug 25, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -5.58% | - |
| Aug 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | - |
| Aug 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -9.22% | - |
| Aug 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -4.41% | - |
| Aug 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.44% | - |
| Aug 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | - |
| Aug 15, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 15.31% | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.92% | - |
| Aug 13, 2025 | 0.34 | 0.41 | 0.34 | 0.41 | 0.41 | 15.91% | - |
| Aug 12, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -15.79% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.57% | - |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.92% | - |
| Aug 7, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 10.15% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -16.53% | - |
| Aug 5, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -5.22% | - |
| Aug 4, 2025 | 0.50 | 0.58 | 0.50 | 0.50 | 0.50 | -5.14% | 500 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Jul 31, 2025 | 0.42 | 0.54 | 0.40 | 0.54 | 0.54 | 22.71% | 10 |
| Jul 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.46% | - |
| Jul 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Jul 25, 2025 | 0.43 | 0.44 | 0.39 | 0.44 | 0.44 | -1.80% | - |
| Jul 24, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.72% | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.30% | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | -1.81% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -18.90% | - |
| Jul 18, 2025 | 0.47 | 0.55 | 0.47 | 0.55 | 0.55 | 12.60% | 1,800 |