medmix AG (SWX:MEDX)
Switzerland
· Delayed Price · Currency is CHF 10.78
+0.20 (1.89%)
At close: Dec 5, 2025
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.66 | 10.84 | 10.52 | 10.78 | 10.78 | 1.89% | 86,692 |
| Dec 4, 2025 | 10.48 | 10.74 | 10.48 | 10.58 | 10.58 | 0.57% | 78,363 |
| Dec 3, 2025 | 10.48 | 10.90 | 10.40 | 10.52 | 10.52 | 0.19% | 97,192 |
| Dec 2, 2025 | 10.38 | 10.60 | 10.18 | 10.50 | 10.50 | 0.57% | 99,974 |
| Dec 1, 2025 | 10.52 | 10.64 | 10.36 | 10.44 | 10.44 | -0.76% | 78,976 |
| Nov 28, 2025 | 10.12 | 10.52 | 9.98 | 10.52 | 10.52 | 3.14% | 126,445 |
| Nov 27, 2025 | 9.91 | 10.20 | 9.87 | 10.20 | 10.20 | 2.93% | 129,097 |
| Nov 26, 2025 | 9.65 | 10.02 | 9.62 | 9.91 | 9.91 | 2.91% | 126,935 |
| Nov 25, 2025 | 8.78 | 9.77 | 8.73 | 9.63 | 9.63 | 10.69% | 344,538 |
| Nov 24, 2025 | 8.41 | 8.91 | 8.41 | 8.70 | 8.70 | 3.45% | 1,145,597 |
| Nov 21, 2025 | 8.35 | 8.44 | 8.18 | 8.41 | 8.41 | 0.84% | 90,277 |
| Nov 20, 2025 | 8.44 | 8.50 | 8.29 | 8.34 | 8.34 | -0.83% | 77,986 |
| Nov 19, 2025 | 8.33 | 8.48 | 8.33 | 8.41 | 8.41 | 0.12% | 57,614 |
| Nov 18, 2025 | 8.49 | 8.49 | 8.33 | 8.40 | 8.40 | -1.52% | 68,150 |
| Nov 17, 2025 | 8.77 | 8.79 | 8.51 | 8.53 | 8.53 | -2.29% | 67,559 |
| Nov 14, 2025 | 8.75 | 8.77 | 8.58 | 8.73 | 8.73 | -0.46% | 78,879 |
| Nov 13, 2025 | 8.88 | 8.92 | 8.72 | 8.77 | 8.77 | -0.45% | 94,242 |
| Nov 12, 2025 | 8.80 | 8.88 | 8.72 | 8.81 | 8.81 | 1.03% | 65,772 |
| Nov 11, 2025 | 8.76 | 8.93 | 8.61 | 8.72 | 8.72 | 1.28% | 93,707 |
| Nov 10, 2025 | 8.54 | 8.71 | 8.52 | 8.61 | 8.61 | 1.06% | 66,274 |
| Nov 7, 2025 | 8.56 | 8.85 | 8.48 | 8.52 | 8.52 | -0.81% | 61,771 |
| Nov 6, 2025 | 8.70 | 8.81 | 8.56 | 8.59 | 8.59 | -0.69% | 97,707 |
| Nov 5, 2025 | 8.66 | 8.85 | 8.60 | 8.65 | 8.65 | -1.14% | 62,173 |
| Nov 4, 2025 | 9.00 | 9.01 | 8.72 | 8.75 | 8.75 | -2.78% | 104,696 |
| Nov 3, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.39% | 76,146 |
| Oct 31, 2025 | 9.21 | 9.30 | 9.18 | 9.22 | 9.22 | -0.11% | 53,225 |
| Oct 30, 2025 | 9.25 | 9.34 | 9.19 | 9.23 | 9.23 | -0.54% | 47,833 |
| Oct 29, 2025 | 9.25 | 9.42 | 9.23 | 9.28 | 9.28 | - | 49,364 |
| Oct 28, 2025 | 9.67 | 9.67 | 9.23 | 9.28 | 9.28 | -4.03% | 94,331 |
| Oct 27, 2025 | 9.85 | 9.88 | 9.67 | 9.67 | 9.67 | -1.83% | 111,910 |
| Oct 24, 2025 | 9.94 | 10.04 | 9.80 | 9.85 | 9.85 | -0.10% | 94,960 |
| Oct 23, 2025 | 9.60 | 10.14 | 9.60 | 9.86 | 9.86 | 3.25% | 154,833 |
| Oct 22, 2025 | 9.29 | 9.66 | 9.18 | 9.55 | 9.55 | 3.24% | 116,920 |
| Oct 21, 2025 | 9.26 | 9.29 | 9.10 | 9.25 | 9.25 | 0.33% | 32,744 |
| Oct 20, 2025 | 9.33 | 9.36 | 9.17 | 9.22 | 9.22 | -0.22% | 55,797 |
| Oct 17, 2025 | 9.05 | 9.32 | 8.99 | 9.24 | 9.24 | 1.65% | 113,189 |
| Oct 16, 2025 | 8.82 | 9.26 | 8.81 | 9.09 | 9.09 | 3.18% | 120,302 |
| Oct 15, 2025 | 8.85 | 8.91 | 8.74 | 8.81 | 8.81 | 0.57% | 50,021 |
| Oct 14, 2025 | 8.89 | 8.90 | 8.60 | 8.76 | 8.76 | -1.24% | 68,581 |
| Oct 13, 2025 | 8.90 | 8.98 | 8.79 | 8.87 | 8.87 | 1.37% | 111,204 |
| Oct 10, 2025 | 8.90 | 9.06 | 8.75 | 8.75 | 8.75 | -1.46% | 91,405 |
| Oct 9, 2025 | 9.13 | 9.34 | 8.82 | 8.88 | 8.88 | -1.77% | 122,631 |
| Oct 8, 2025 | 8.72 | 9.13 | 8.71 | 9.04 | 9.04 | 3.79% | 327,792 |
| Oct 7, 2025 | 8.71 | 8.90 | 8.59 | 8.71 | 8.71 | -0.46% | 86,808 |
| Oct 6, 2025 | 8.84 | 8.84 | 8.52 | 8.75 | 8.75 | -1.02% | 137,504 |
| Oct 3, 2025 | 8.84 | 8.89 | 8.74 | 8.84 | 8.84 | 0.45% | 98,268 |
| Oct 2, 2025 | 8.84 | 8.95 | 8.70 | 8.80 | 8.80 | - | 72,674 |
| Oct 1, 2025 | 8.97 | 8.98 | 8.79 | 8.80 | 8.80 | -1.57% | 57,346 |
| Sep 30, 2025 | 8.98 | 9.01 | 8.88 | 8.94 | 8.94 | -0.67% | 54,484 |
| Sep 29, 2025 | 8.91 | 9.17 | 8.88 | 9.00 | 9.00 | 1.81% | 82,839 |
| Sep 26, 2025 | 9.27 | 9.36 | 8.84 | 8.84 | 8.84 | -4.43% | 133,964 |
| Sep 25, 2025 | 9.64 | 9.64 | 9.19 | 9.25 | 9.25 | -4.05% | 125,894 |
| Sep 24, 2025 | 9.95 | 10.08 | 9.55 | 9.64 | 9.64 | -3.79% | 88,759 |
| Sep 23, 2025 | 9.85 | 10.14 | 9.83 | 10.02 | 10.02 | 1.73% | 86,611 |
| Sep 22, 2025 | 9.82 | 9.94 | 9.69 | 9.85 | 9.85 | -0.30% | 91,810 |
| Sep 19, 2025 | 10.00 | 10.04 | 9.70 | 9.88 | 9.88 | -1.79% | 158,805 |
| Sep 18, 2025 | 10.18 | 10.30 | 10.06 | 10.06 | 10.06 | -0.40% | 38,969 |
| Sep 17, 2025 | 10.20 | 10.20 | 10.02 | 10.10 | 10.10 | 0.20% | 30,929 |
| Sep 16, 2025 | 10.20 | 10.20 | 10.00 | 10.08 | 10.08 | -0.59% | 26,433 |
| Sep 15, 2025 | 10.04 | 10.26 | 9.99 | 10.14 | 10.14 | 1.00% | 39,284 |
| Sep 12, 2025 | 10.02 | 10.18 | 9.99 | 10.04 | 10.04 | -0.99% | 76,843 |
| Sep 11, 2025 | 9.90 | 10.16 | 9.90 | 10.14 | 10.14 | 0.80% | 55,048 |
| Sep 10, 2025 | 10.00 | 10.18 | 10.00 | 10.06 | 10.06 | -0.98% | 87,093 |
| Sep 9, 2025 | 10.38 | 10.44 | 10.10 | 10.16 | 10.16 | -3.42% | 72,064 |
| Sep 8, 2025 | 10.54 | 10.68 | 10.44 | 10.52 | 10.52 | -0.38% | 33,581 |
| Sep 5, 2025 | 10.38 | 10.58 | 10.38 | 10.56 | 10.56 | 0.76% | 42,283 |
| Sep 4, 2025 | 10.42 | 10.60 | 10.40 | 10.48 | 10.48 | - | 30,820 |
| Sep 3, 2025 | 10.60 | 10.64 | 10.36 | 10.48 | 10.48 | -0.38% | 42,964 |
| Sep 2, 2025 | 10.78 | 10.84 | 10.52 | 10.52 | 10.52 | -2.95% | 38,125 |
| Sep 1, 2025 | 11.00 | 11.00 | 10.70 | 10.84 | 10.84 | 0.93% | 23,158 |
| Aug 29, 2025 | 10.94 | 11.00 | 10.74 | 10.74 | 10.74 | -1.29% | 55,150 |
| Aug 28, 2025 | 10.74 | 11.00 | 10.70 | 10.88 | 10.88 | 1.68% | 42,403 |
| Aug 27, 2025 | 10.62 | 10.80 | 10.52 | 10.70 | 10.70 | 1.13% | 32,566 |
| Aug 26, 2025 | 10.98 | 10.98 | 10.50 | 10.58 | 10.58 | -3.64% | 85,798 |
| Aug 25, 2025 | 10.82 | 10.98 | 10.68 | 10.98 | 10.98 | 1.10% | 33,317 |
| Aug 22, 2025 | 10.60 | 10.86 | 10.60 | 10.86 | 10.86 | 1.69% | 35,963 |
| Aug 21, 2025 | 10.68 | 10.86 | 10.66 | 10.68 | 10.68 | 0.19% | 27,026 |
| Aug 20, 2025 | 10.78 | 10.86 | 10.58 | 10.66 | 10.66 | -1.84% | 80,484 |
| Aug 19, 2025 | 10.74 | 10.90 | 10.74 | 10.86 | 10.86 | 1.69% | 25,877 |
| Aug 18, 2025 | 10.86 | 10.86 | 10.62 | 10.68 | 10.68 | -0.37% | 25,968 |
| Aug 15, 2025 | 10.72 | 10.86 | 10.58 | 10.72 | 10.72 | - | 27,561 |
| Aug 14, 2025 | 10.80 | 10.94 | 10.72 | 10.72 | 10.72 | -1.47% | 34,989 |
| Aug 13, 2025 | 11.04 | 11.04 | 10.76 | 10.88 | 10.88 | -0.18% | 31,631 |
| Aug 12, 2025 | 10.90 | 11.00 | 10.64 | 10.90 | 10.90 | -0.37% | 41,447 |
| Aug 11, 2025 | 11.18 | 11.20 | 10.90 | 10.94 | 10.94 | -1.62% | 29,040 |
| Aug 8, 2025 | 11.14 | 11.26 | 11.10 | 11.12 | 11.12 | -0.54% | 17,199 |
| Aug 7, 2025 | 11.00 | 11.30 | 11.00 | 11.18 | 11.18 | 1.45% | 42,232 |
| Aug 6, 2025 | 11.30 | 11.50 | 11.00 | 11.02 | 11.02 | -4.17% | 56,700 |
| Aug 5, 2025 | 11.50 | 11.72 | 11.40 | 11.50 | 11.50 | - | 50,367 |
| Aug 4, 2025 | 11.40 | 11.72 | 11.12 | 11.50 | 11.50 | -3.85% | 120,115 |
| Jul 31, 2025 | 12.00 | 12.22 | 11.96 | 11.96 | 11.96 | -1.81% | 82,391 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.18 | 12.18 | 12.18 | -1.77% | 56,734 |
| Jul 29, 2025 | 12.30 | 12.86 | 12.30 | 12.40 | 12.40 | - | 68,988 |
| Jul 28, 2025 | 12.32 | 12.56 | 12.32 | 12.40 | 12.40 | 0.81% | 53,346 |
| Jul 25, 2025 | 11.78 | 12.34 | 11.68 | 12.30 | 12.30 | 4.95% | 102,070 |
| Jul 24, 2025 | 11.86 | 12.02 | 11.58 | 11.72 | 11.72 | 1.74% | 89,602 |
| Jul 23, 2025 | 12.06 | 12.20 | 11.18 | 11.52 | 11.52 | -5.42% | 169,337 |
| Jul 22, 2025 | 12.18 | 12.28 | 12.08 | 12.18 | 12.18 | -0.49% | 48,864 |
| Jul 21, 2025 | 12.38 | 12.40 | 12.16 | 12.24 | 12.24 | -0.49% | 42,348 |
| Jul 18, 2025 | 12.48 | 12.48 | 12.26 | 12.30 | 12.30 | -0.81% | 29,214 |