Medios AG (FRA:ILM1)
Germany
· Delayed Price · Currency is EUR 14.58
-0.14 (-0.95%)
At close: Dec 5, 2025
Medios AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.95% | - |
| Dec 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% | - |
| Dec 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.67% | - |
| Dec 2, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.84% | - |
| Dec 1, 2025 | 14.56 | 14.56 | 14.30 | 14.30 | 14.30 | -0.28% | 100 |
| Nov 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% | - |
| Nov 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.72% | - |
| Nov 26, 2025 | 14.38 | 14.72 | 14.38 | 14.72 | 14.72 | 4.99% | 35 |
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.29% | - |
| Nov 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.60% | - |
| Nov 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.13% | - |
| Nov 20, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.13% | - |
| Nov 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.30% | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.40% | - |
| Nov 17, 2025 | 14.22 | 14.54 | 14.22 | 14.54 | 14.54 | -2.15% | 1,071 |
| Nov 14, 2025 | 14.76 | 14.86 | 14.76 | 14.86 | 14.86 | 0.41% | 900 |
| Nov 13, 2025 | 14.96 | 15.06 | 14.80 | 14.80 | 14.80 | -0.54% | 320 |
| Nov 12, 2025 | 13.22 | 15.06 | 13.22 | 14.88 | 14.88 | 12.73% | 2,540 |
| Nov 11, 2025 | 13.16 | 13.20 | 13.16 | 13.20 | 13.20 | 5.26% | 750 |
| Nov 10, 2025 | 12.34 | 12.54 | 12.00 | 12.54 | 12.54 | 1.95% | 1,240 |
| Nov 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% | - |
| Nov 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% | - |
| Nov 5, 2025 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | - | 818 |
| Nov 4, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.06% | - |
| Nov 3, 2025 | 12.24 | 12.80 | 12.24 | 12.80 | 12.80 | 4.92% | 400 |
| Oct 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% | - |
| Oct 29, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.07% | - |
| Oct 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.63% | - |
| Oct 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% | 100 |
| Oct 24, 2025 | 12.64 | 12.90 | 12.64 | 12.90 | 12.90 | 1.10% | 120 |
| Oct 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% | - |
| Oct 22, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.01% | 75 |
| Oct 21, 2025 | 13.12 | 13.12 | 12.96 | 12.96 | 12.96 | 0.78% | 1,075 |
| Oct 20, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.13% | - |
| Oct 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -4.23% | - |
| Oct 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.03% | - |
| Oct 15, 2025 | 13.62 | 13.62 | 13.58 | 13.58 | 13.58 | -0.59% | 120 |
| Oct 14, 2025 | 13.92 | 13.92 | 13.66 | 13.66 | 13.66 | 1.64% | 500 |
| Oct 13, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.68% | - |
| Oct 10, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 3,000 |
| Oct 9, 2025 | 14.26 | 14.30 | 14.26 | 14.30 | 14.30 | -2.32% | - |
| Oct 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.61% | - |
| Oct 7, 2025 | 14.50 | 14.88 | 14.50 | 14.88 | 14.88 | 3.33% | 500 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% | 80 |
| Oct 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.33% | - |
| Oct 2, 2025 | 13.96 | 14.58 | 13.96 | 14.58 | 14.58 | 4.59% | 1,620 |
| Oct 1, 2025 | 13.28 | 13.94 | 13.28 | 13.94 | 13.94 | 5.29% | 252 |
| Sep 30, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.60% | - |
| Sep 29, 2025 | 13.26 | 13.32 | 13.06 | 13.32 | 13.32 | 0.60% | 2,100 |
| Sep 26, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.38% | - |
| Sep 25, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.10% | - |
| Sep 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.63% | - |
| Sep 23, 2025 | 13.60 | 13.84 | 13.60 | 13.70 | 13.70 | -0.44% | 1,550 |
| Sep 22, 2025 | 13.70 | 13.76 | 13.70 | 13.76 | 13.76 | -0.29% | 650 |
| Sep 19, 2025 | 14.56 | 14.56 | 13.80 | 13.80 | 13.80 | -4.17% | 108 |
| Sep 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.27% | - |
| Sep 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.25% | - |
| Sep 16, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.23% | 250 |
| Sep 15, 2025 | 14.66 | 14.66 | 14.58 | 14.58 | 14.58 | -0.55% | 200 |
| Sep 12, 2025 | 14.38 | 14.66 | 14.38 | 14.66 | 14.66 | 2.52% | 11 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% | - |
| Sep 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.20% | - |
| Sep 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.83% | - |
| Sep 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.96% | - |
| Sep 5, 2025 | 14.90 | 14.90 | 14.88 | 14.88 | 14.88 | -0.13% | 500 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.36% | - |
| Sep 3, 2025 | 15.14 | 15.26 | 15.14 | 15.26 | 15.26 | -2.55% | 200 |
| Sep 2, 2025 | 15.62 | 15.66 | 15.62 | 15.66 | 15.66 | -0.13% | 317 |
| Sep 1, 2025 | 15.36 | 15.68 | 15.36 | 15.68 | 15.68 | 3.43% | 41 |
| Aug 29, 2025 | 14.94 | 15.16 | 14.94 | 15.16 | 15.16 | 2.71% | 265 |
| Aug 28, 2025 | 14.86 | 15.14 | 14.76 | 14.76 | 14.76 | -2.12% | 1,520 |
| Aug 27, 2025 | 14.98 | 15.08 | 14.98 | 15.08 | 15.08 | -1.31% | 195 |
| Aug 26, 2025 | 14.68 | 15.28 | 14.68 | 15.28 | 15.28 | 4.66% | 1,150 |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% | 55 |
| Aug 22, 2025 | 14.00 | 14.52 | 14.00 | 14.52 | 14.52 | 3.71% | 6 |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.13% | - |
| Aug 20, 2025 | 14.16 | 14.20 | 14.06 | 14.16 | 14.16 | -0.28% | 1,540 |
| Aug 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.85% | 48 |
| Aug 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -2.22% | - |
| Aug 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.77% | - |
| Aug 14, 2025 | 13.46 | 14.66 | 13.46 | 14.66 | 14.66 | 9.73% | 1,080 |
| Aug 13, 2025 | 13.20 | 13.52 | 13.20 | 13.36 | 13.36 | 2.77% | 730 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% | - |
| Aug 11, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% | 7 |
| Aug 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.37% | - |
| Aug 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | - |
| Aug 6, 2025 | 12.96 | 12.96 | 12.66 | 12.66 | 12.66 | -3.06% | 200 |
| Aug 5, 2025 | 12.72 | 13.06 | 12.72 | 13.06 | 13.06 | 3.16% | 400 |
| Aug 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.93% | 10 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.42 | 12.42 | 12.42 | -2.20% | 650 |
| Jul 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% | - |
| Jul 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | - |
| Jul 29, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | 12.80 | 3.73% | 300 |
| Jul 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.15% | - |
| Jul 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.87% | 170 |
| Jul 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.80% | 800 |
| Jul 23, 2025 | 12.20 | 12.46 | 12.20 | 12.46 | 12.46 | -0.95% | 100 |
| Jul 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.48% | - |
| Jul 21, 2025 | 12.54 | 12.54 | 12.52 | 12.52 | 12.52 | -0.79% | 64 |