medmix AG (SWX:MEDX)
Switzerland
· Delayed Price · Currency is CHF 8.96
-0.26 (-2.82%)
Mar 9, 2026, 5:31 PM CET
medmix AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.15 | 9.15 | 8.85 | 8.96 | 8.96 | -2.82% | 91,215 |
| Mar 6, 2026 | 9.37 | 9.42 | 9.17 | 9.22 | 9.22 | -2.23% | 51,884 |
| Mar 5, 2026 | 9.43 | 9.54 | 9.37 | 9.43 | 9.43 | - | 43,661 |
| Mar 4, 2026 | 9.33 | 9.55 | 9.23 | 9.43 | 9.43 | 1.18% | 106,069 |
| Mar 3, 2026 | 9.47 | 9.52 | 9.26 | 9.32 | 9.32 | -1.06% | 89,469 |
| Mar 2, 2026 | 9.39 | 9.68 | 9.36 | 9.42 | 9.42 | -0.32% | 89,956 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.39 | 9.45 | 9.45 | -2.48% | 196,572 |
| Feb 26, 2026 | 10.02 | 10.02 | 9.02 | 9.69 | 9.69 | -14.85% | 539,695 |
| Feb 25, 2026 | 11.34 | 11.54 | 11.28 | 11.38 | 11.38 | -0.18% | 41,523 |
| Feb 24, 2026 | 11.50 | 11.62 | 11.26 | 11.40 | 11.40 | -0.35% | 64,949 |
| Feb 23, 2026 | 11.64 | 11.64 | 11.36 | 11.44 | 11.44 | -1.72% | 31,802 |
| Feb 20, 2026 | 11.60 | 11.88 | 11.54 | 11.64 | 11.64 | 0.52% | 54,155 |
| Feb 19, 2026 | 11.38 | 11.64 | 11.36 | 11.58 | 11.58 | 1.22% | 54,967 |
| Feb 18, 2026 | 11.20 | 11.44 | 11.18 | 11.44 | 11.44 | 1.42% | 41,258 |
| Feb 17, 2026 | 11.38 | 11.44 | 11.20 | 11.28 | 11.28 | -1.57% | 34,322 |
| Feb 16, 2026 | 11.66 | 11.66 | 11.38 | 11.46 | 11.46 | -1.72% | 39,911 |
| Feb 13, 2026 | 11.60 | 11.80 | 11.46 | 11.66 | 11.66 | 1.04% | 102,699 |
| Feb 12, 2026 | 11.96 | 11.96 | 11.46 | 11.54 | 11.54 | -2.86% | 49,216 |
| Feb 11, 2026 | 12.12 | 12.12 | 11.74 | 11.88 | 11.88 | -0.67% | 38,334 |
| Feb 10, 2026 | 11.80 | 12.12 | 11.80 | 11.96 | 11.96 | 1.53% | 83,437 |
| Feb 9, 2026 | 11.52 | 11.86 | 11.52 | 11.78 | 11.78 | 0.68% | 48,063 |
| Feb 6, 2026 | 11.66 | 11.76 | 11.52 | 11.70 | 11.70 | -0.34% | 48,621 |
| Feb 5, 2026 | 11.50 | 11.80 | 11.50 | 11.74 | 11.74 | 0.51% | 29,448 |
| Feb 4, 2026 | 11.36 | 11.82 | 11.36 | 11.68 | 11.68 | 1.92% | 54,269 |
| Feb 3, 2026 | 11.34 | 11.52 | 11.32 | 11.46 | 11.46 | -0.17% | 44,431 |
| Feb 2, 2026 | 11.42 | 11.54 | 11.30 | 11.48 | 11.48 | 0.17% | 39,703 |
| Jan 30, 2026 | 11.40 | 11.58 | 11.34 | 11.46 | 11.46 | 0.70% | 72,989 |
| Jan 29, 2026 | 11.42 | 11.50 | 11.26 | 11.38 | 11.38 | -0.70% | 69,865 |
| Jan 28, 2026 | 11.56 | 11.74 | 11.42 | 11.46 | 11.46 | -1.38% | 37,403 |
| Jan 27, 2026 | 11.90 | 11.90 | 11.52 | 11.62 | 11.62 | -1.69% | 54,452 |
| Jan 26, 2026 | 12.30 | 12.36 | 11.76 | 11.82 | 11.82 | -2.15% | 86,591 |
| Jan 23, 2026 | 12.00 | 12.24 | 11.92 | 12.08 | 12.08 | 0.83% | 74,140 |
| Jan 22, 2026 | 11.90 | 12.08 | 11.90 | 11.98 | 11.98 | 1.53% | 47,806 |
| Jan 21, 2026 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 1.37% | 105,801 |
| Jan 20, 2026 | 11.66 | 11.74 | 11.52 | 11.64 | 11.64 | -1.69% | 69,699 |
| Jan 19, 2026 | 11.82 | 11.86 | 11.62 | 11.84 | 11.84 | -1.17% | 79,650 |
| Jan 16, 2026 | 11.92 | 12.02 | 11.82 | 11.98 | 11.98 | -0.66% | 68,477 |
| Jan 15, 2026 | 12.08 | 12.08 | 11.78 | 12.06 | 12.06 | 0.33% | 60,280 |
| Jan 14, 2026 | 12.02 | 12.16 | 11.88 | 12.02 | 12.02 | 0.33% | 41,435 |
| Jan 13, 2026 | 11.70 | 12.10 | 11.56 | 11.98 | 11.98 | 2.74% | 128,290 |
| Jan 12, 2026 | 11.72 | 11.76 | 11.50 | 11.66 | 11.66 | 0.87% | 86,256 |
| Jan 9, 2026 | 11.60 | 11.72 | 11.38 | 11.56 | 11.56 | -0.34% | 85,275 |
| Jan 8, 2026 | 11.66 | 11.66 | 11.40 | 11.60 | 11.60 | -0.34% | 45,388 |
| Jan 7, 2026 | 11.52 | 11.74 | 11.42 | 11.64 | 11.64 | 1.93% | 84,337 |
| Jan 6, 2026 | 11.26 | 11.48 | 11.12 | 11.42 | 11.42 | 1.42% | 61,441 |
| Jan 5, 2026 | 11.36 | 11.58 | 11.06 | 11.26 | 11.26 | 0.18% | 68,984 |
| Dec 30, 2025 | 11.12 | 11.26 | 11.04 | 11.24 | 11.24 | 1.08% | 63,341 |
| Dec 29, 2025 | 11.10 | 11.24 | 11.08 | 11.12 | 11.12 | 0.91% | 71,322 |
| Dec 23, 2025 | 10.96 | 11.18 | 10.92 | 11.02 | 11.02 | 0.55% | 84,862 |
| Dec 22, 2025 | 10.92 | 11.06 | 10.80 | 10.96 | 10.96 | 0.92% | 62,730 |
| Dec 19, 2025 | 10.70 | 11.00 | 10.70 | 10.86 | 10.86 | 0.93% | 83,240 |
| Dec 18, 2025 | 10.64 | 10.76 | 10.56 | 10.76 | 10.76 | 0.75% | 66,889 |
| Dec 17, 2025 | 10.62 | 10.76 | 10.54 | 10.68 | 10.68 | 0.19% | 39,390 |
| Dec 16, 2025 | 10.54 | 10.72 | 10.52 | 10.66 | 10.66 | 0.38% | 54,770 |
| Dec 15, 2025 | 10.58 | 10.64 | 10.46 | 10.62 | 10.62 | 0.19% | 55,301 |
| Dec 12, 2025 | 10.70 | 10.84 | 10.58 | 10.60 | 10.60 | -0.93% | 61,692 |
| Dec 11, 2025 | 10.52 | 10.80 | 10.44 | 10.70 | 10.70 | 2.29% | 81,482 |
| Dec 10, 2025 | 10.38 | 10.58 | 10.32 | 10.46 | 10.46 | 0.38% | 63,622 |
| Dec 9, 2025 | 10.32 | 10.58 | 10.32 | 10.42 | 10.42 | -1.33% | 63,111 |
| Dec 8, 2025 | 10.72 | 10.88 | 10.50 | 10.56 | 10.56 | -2.04% | 66,004 |
| 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 |