MEDICLIN Aktiengesellschaft (FRA:MED)
Germany
· Delayed Price · Currency is EUR 3.740
+0.020 (0.54%)
At close: Dec 5, 2025
FRA:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.74 | 3.94 | 3.74 | 3.74 | 3.74 | 0.54% | 777 |
| Dec 4, 2025 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 8.14% | 3,287 |
| Dec 3, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 1.78% | 300 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 0.59% | 515 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Nov 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Nov 20, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 900 |
| Nov 19, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | 43 |
| Nov 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | 300 |
| Nov 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Nov 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 130 |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Oct 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 30, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 2,388 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Oct 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | 10 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Oct 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Oct 20, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 5.99% | 343 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Oct 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Oct 15, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 7.93% | 25 |
| Oct 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Oct 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Oct 8, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 4.58% | 750 |
| Oct 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Oct 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Oct 3, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | 2.63% | 6 |
| Oct 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | - |
| Sep 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Sep 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Sep 24, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | 1,000 |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 60 |
| Sep 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Sep 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Sep 16, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 509 |
| Sep 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 1 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Sep 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 3, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | -2.58% | 1,000 |
| Sep 2, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 205 |
| Sep 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Aug 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Aug 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Aug 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Aug 22, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 550 |
| Aug 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Aug 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Aug 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Aug 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Aug 13, 2025 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | 0.68% | 526 |
| Aug 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Aug 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Aug 6, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.45% | - |
| Jul 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Jul 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Jul 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Jul 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jul 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Jul 23, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -1.39% | 500 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |