MedNation AG (FRA:EIF)
Germany
· Delayed Price · Currency is EUR 3.040
+0.040 (1.33%)
At close: Dec 3, 2025
MedNation AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 20 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Dec 3, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 1.33% | 800 |
| Dec 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Dec 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 20 |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 50 |
| Nov 25, 2025 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 2.67% | 20 |
| Nov 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Nov 20, 2025 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 6.90% | 20 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Nov 17, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | - |
| Nov 14, 2025 | 2.66 | 3.10 | 2.66 | 2.92 | 2.92 | 14.96% | 290 |
| Nov 13, 2025 | 3.00 | 3.10 | 2.54 | 2.54 | 2.54 | -16.99% | 840 |
| Nov 12, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.38% | 34 |
| Nov 11, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -1.33% | - |
| Nov 10, 2025 | 2.92 | 3.12 | 2.92 | 3.00 | 3.00 | 3.45% | 90 |
| Nov 7, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 50 |
| Nov 6, 2025 | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | -10.26% | - |
| Nov 5, 2025 | 3.10 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | 1,100 |
| Nov 4, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Nov 3, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -5.92% | - |
| Oct 31, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 6.29% | 150 |
| Oct 30, 2025 | 3.00 | 3.22 | 3.00 | 3.18 | 3.18 | -3.64% | - |
| Oct 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 27, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 0.61% | - |
| Oct 24, 2025 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 13.79% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Oct 21, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 2.72% | 50 |
| Oct 20, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | - |
| Oct 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 16, 2025 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | 0.70% | 200 |
| Oct 15, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -4.67% | 280 |
| Oct 14, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 3.45% | - |
| Oct 13, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 100 |
| Oct 10, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | -1.39% | 147 |
| Oct 9, 2025 | 2.80 | 3.00 | 2.68 | 2.88 | 2.88 | - | 1,206 |
| Oct 8, 2025 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | -4.00% | - |
| Oct 7, 2025 | 2.56 | 3.00 | 2.56 | 3.00 | 3.00 | 15.38% | 200 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Oct 3, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -5.19% | 142 |
| Oct 2, 2025 | 2.36 | 2.70 | 2.34 | 2.70 | 2.70 | 14.41% | 190 |
| Oct 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.28% | - |
| Sep 30, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 4.27% | 219 |
| Sep 29, 2025 | 2.40 | 2.44 | 2.34 | 2.34 | 2.34 | -2.50% | 860 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | - |
| Sep 25, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Sep 24, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 3.54% | - |
| Sep 23, 2025 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | 100 |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | - |
| Sep 19, 2025 | 2.10 | 2.26 | 2.10 | 2.18 | 2.18 | 2.83% | 720 |
| Sep 18, 2025 | 2.10 | 2.24 | 2.10 | 2.12 | 2.12 | 0.95% | 200 |
| Sep 17, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Sep 16, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | - |
| Sep 15, 2025 | 1.95 | 2.10 | 1.95 | 2.02 | 2.02 | -6.48% | 144 |
| Sep 12, 2025 | 1.90 | 2.16 | 1.89 | 2.16 | 2.16 | 12.50% | 300 |
| Sep 11, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 3.78% | - |
| Sep 10, 2025 | 1.79 | 1.90 | 1.79 | 1.85 | 1.85 | -1.60% | - |
| Sep 9, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.44% | - |
| Sep 8, 2025 | 1.67 | 1.82 | 1.67 | 1.80 | 1.80 | -3.74% | - |
| Sep 5, 2025 | 1.67 | 1.87 | 1.67 | 1.87 | 1.87 | - | - |
| Sep 4, 2025 | 1.67 | 1.93 | 1.67 | 1.87 | 1.87 | 3.31% | 500 |
| Sep 3, 2025 | 1.67 | 1.81 | 1.67 | 1.81 | 1.81 | - | - |
| Sep 2, 2025 | 1.67 | 1.81 | 1.67 | 1.81 | 1.81 | 0.56% | - |
| Sep 1, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 5.88% | - |
| Aug 29, 2025 | 1.75 | 1.90 | 1.65 | 1.70 | 1.70 | -10.53% | 1,090 |
| Aug 28, 2025 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | 2.70% | - |
| Aug 27, 2025 | 1.65 | 1.85 | 1.65 | 1.85 | 1.85 | - | - |
| Aug 26, 2025 | 1.65 | 1.92 | 1.65 | 1.85 | 1.85 | -2.63% | - |
| Aug 25, 2025 | 1.65 | 1.97 | 1.65 | 1.90 | 1.90 | 7.34% | 90 |
| Aug 22, 2025 | 1.70 | 1.85 | 1.70 | 1.77 | 1.77 | 2.31% | 100 |
| Aug 21, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | - | - |
| Aug 20, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | -2.26% | - |
| Aug 19, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | - |
| Aug 18, 2025 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | 2.31% | 100 |
| Aug 15, 2025 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | 8.12% | - |
| Aug 14, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -1.23% | - |
| Aug 13, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | -1.82% | - |
| Aug 12, 2025 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 4.43% | - |
| Aug 11, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 1,430 |
| Aug 8, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | - | - |
| Aug 7, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 6.67% | - |
| Aug 6, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Aug 5, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | - |
| Aug 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | 310 |
| Aug 1, 2025 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 12.00% | 310 |
| Jul 31, 2025 | 1.47 | 1.70 | 1.47 | 1.50 | 1.50 | -7.98% | 1,690 |
| Jul 30, 2025 | 1.47 | 1.63 | 1.47 | 1.63 | 1.63 | 8.67% | 1,210 |
| Jul 29, 2025 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 3,000 |
| Jul 28, 2025 | 1.30 | 1.55 | 1.30 | 1.50 | 1.50 | -3.23% | 100 |
| Jul 25, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 3,226 |
| Jul 24, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 15.38% | 575 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | - |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 21, 2025 | 1.30 | 1.48 | 1.30 | 1.48 | 1.48 | 6.47% | - |