Medicon Hellas S.A. (MEDIC) Price History
Daily open, high, low, close and volume for Medicon Hellas S.A. (MEDIC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €2.86 | €2.90 | €2.86 | €2.90 | 2,941 |
| 2026-10-08 | €2.91 | €2.95 | €2.86 | €2.88 | 6,002 |
| 2026-10-07 | €2.97 | €2.97 | €2.90 | €2.91 | 3,141 |
| 2026-10-06 | €3.01 | €3.01 | €2.95 | €2.95 | 6,420 |
| 2026-10-05 | €2.98 | €3.06 | €2.90 | €3.00 | 13,350 |
| 2026-10-02 | €3.03 | €3.07 | €2.98 | €2.98 | 22,874 |
| 2026-10-01 | €2.96 | €3.08 | €2.90 | €3.05 | 60,269 |
| 2026-09-30 | €2.73 | €2.76 | €2.66 | €2.71 | 8,764 |
| 2026-09-29 | €2.73 | €2.80 | €2.73 | €2.73 | 860 |
| 2026-09-28 | €2.78 | €2.84 | €2.73 | €2.78 | 2,235 |
| 2026-09-25 | €2.77 | €2.80 | €2.77 | €2.78 | 580 |
| 2026-09-24 | €2.75 | €2.75 | €2.70 | €2.75 | 325 |
| 2026-09-23 | €2.70 | €2.76 | €2.70 | €2.76 | 1,400 |
| 2026-09-22 | €2.74 | €2.74 | €2.74 | €2.74 | 800 |
| 2026-09-21 | €2.68 | €2.72 | €2.68 | €2.72 | 1,710 |
| 2026-09-18 | €2.68 | €2.68 | €2.68 | €2.68 | 0 |
| 2026-09-17 | €2.67 | €2.70 | €2.66 | €2.68 | 1,632 |
| 2026-09-16 | €2.76 | €2.76 | €2.76 | €2.76 | 20 |
| 2026-09-15 | €2.70 | €2.70 | €2.67 | €2.69 | 2,120 |
| 2026-09-14 | €2.70 | €2.74 | €2.70 | €2.70 | 1,622 |
| 2026-09-11 | €2.70 | €2.77 | €2.70 | €2.70 | 1,627 |
| 2026-09-10 | €2.70 | €2.75 | €2.70 | €2.71 | 2,641 |
| 2026-09-09 | €2.71 | €2.79 | €2.71 | €2.79 | 950 |
| 2026-09-08 | €2.67 | €2.80 | €2.67 | €2.77 | 3,464 |
| 2026-09-07 | €2.80 | €2.80 | €2.65 | €2.80 | 1,290 |
| 2026-09-04 | €2.77 | €2.77 | €2.77 | €2.77 | 0 |
| 2026-09-03 | €2.72 | €2.77 | €2.66 | €2.77 | 1,830 |
| 2026-09-02 | €2.78 | €2.78 | €2.76 | €2.76 | 380 |
| 2026-09-01 | €2.73 | €2.78 | €2.71 | €2.78 | 547 |
| 2026-08-31 | €2.74 | €2.79 | €2.74 | €2.79 | 210 |
| 2026-08-28 | €2.79 | €2.79 | €2.74 | €2.74 | 1,305 |
| 2026-08-27 | €2.78 | €2.82 | €2.73 | €2.73 | 6,445 |
| 2026-08-26 | €2.65 | €2.73 | €2.64 | €2.73 | 1,990 |
| 2026-08-25 | €2.73 | €2.73 | €2.68 | €2.68 | 3,337 |
| 2026-08-24 | €2.61 | €2.75 | €2.61 | €2.73 | 6 |
| 2026-08-21 | €2.66 | €2.74 | €2.61 | €2.74 | 1,006 |
| 2026-08-20 | €2.71 | €2.71 | €2.71 | €2.71 | 1,250 |
| 2026-08-19 | €2.80 | €2.80 | €2.71 | €2.71 | 2,012 |
| 2026-08-18 | €2.79 | €2.80 | €2.78 | €2.79 | 590 |
| 2026-08-17 | €2.69 | €2.79 | €2.69 | €2.79 | 470 |
| 2026-08-14 | €2.80 | €2.80 | €2.70 | €2.74 | 1,020 |
| 2026-08-13 | €2.77 | €2.78 | €2.70 | €2.78 | 911 |
| 2026-08-12 | €2.75 | €2.75 | €2.75 | €2.75 | 0 |
| 2026-08-11 | €2.75 | €2.75 | €2.75 | €2.75 | 250 |
| 2026-08-10 | €2.68 | €2.74 | €2.68 | €2.74 | 609 |
| 2026-08-07 | €2.70 | €2.78 | €2.70 | €2.76 | 661 |
| 2026-08-06 | €2.77 | €2.77 | €2.77 | €2.77 | 0 |
| 2026-08-05 | €2.79 | €2.79 | €2.66 | €2.77 | 2,516 |
| 2026-08-04 | €2.70 | €2.82 | €2.70 | €2.81 | 3,105 |
| 2026-08-03 | €2.65 | €2.78 | €2.65 | €2.76 | 105 |
| 2026-07-31 | €2.70 | €2.78 | €2.63 | €2.73 | 3,325 |
| 2026-07-30 | €2.79 | €2.86 | €2.75 | €2.80 | 322 |
| 2026-07-29 | €2.72 | €2.80 | €2.70 | €2.79 | 675 |
| 2026-07-28 | €2.72 | €2.81 | €2.70 | €2.79 | 1,280 |
| 2026-07-27 | €2.62 | €2.72 | €2.62 | €2.72 | 960 |
| 2026-07-24 | €2.60 | €2.72 | €2.60 | €2.70 | 665 |
| 2026-07-23 | €2.61 | €2.75 | €2.59 | €2.68 | 325 |
| 2026-07-22 | €2.70 | €2.82 | €2.68 | €2.68 | 137 |
| 2026-07-21 | €2.61 | €2.77 | €2.61 | €2.77 | 1,731 |
| 2026-07-20 | €2.65 | €2.77 | €2.65 | €2.71 | 3,910 |
| 2026-07-17 | €2.86 | €2.88 | €2.68 | €2.84 | 414 |
| 2026-07-16 | €2.80 | €2.89 | €2.70 | €2.88 | 445 |
| 2026-07-15 | €2.75 | €2.89 | €2.75 | €2.89 | 1,525 |
| 2026-07-14 | €2.93 | €2.93 | €2.93 | €2.93 | 0 |
| 2026-07-13 | €2.85 | €2.93 | €2.85 | €2.93 | 601 |
| 2026-07-10 | €2.95 | €2.99 | €2.88 | €2.92 | 7,253 |
| 2026-07-09 | €3.06 | €3.09 | €2.96 | €3.07 | 2,338 |
| 2026-07-08 | €2.94 | €3.00 | €2.88 | €3.00 | 1,859 |
| 2026-07-07 | €3.05 | €3.05 | €2.94 | €3.03 | 1,212 |
| 2026-07-06 | €2.99 | €3.09 | €2.93 | €3.08 | 2,418 |
| 2026-07-03 | €3.08 | €3.11 | €2.76 | €3.07 | 13,555 |
| 2026-07-02 | €2.90 | €3.01 | €2.90 | €2.99 | 28,640 |
| 2026-07-01 | €3.00 | €3.03 | €2.93 | €2.98 | 7,698 |
| 2026-06-30 | €2.88 | €3.00 | €2.88 | €2.99 | 1,860 |
| 2026-06-29 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-06-26 | €2.77 | €2.86 | €2.77 | €2.86 | 620 |
| 2026-06-25 | €2.76 | €2.93 | €2.76 | €2.90 | 11,950 |
| 2026-06-24 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-06-23 | €2.77 | €2.86 | €2.75 | €2.86 | 486 |
| 2026-06-22 | €2.87 | €2.87 | €2.87 | €2.87 | 10 |
| 2026-06-19 | €2.76 | €2.86 | €2.76 | €2.86 | 234 |
| 2026-06-18 | €2.77 | €2.84 | €2.76 | €2.84 | 521 |
| 2026-06-17 | €2.90 | €2.97 | €2.80 | €2.87 | 6,712 |
| 2026-06-16 | €2.79 | €2.79 | €2.79 | €2.79 | 300 |
| 2026-06-15 | €2.81 | €2.87 | €2.72 | €2.87 | 1,002 |
| 2026-06-12 | €2.86 | €2.90 | €2.80 | €2.81 | 1,004 |
| 2026-06-11 | €2.89 | €2.89 | €2.75 | €2.85 | 14 |
| 2026-06-10 | €2.71 | €2.86 | €2.70 | €2.86 | 10,971 |
| 2026-06-09 | €2.74 | €2.88 | €2.74 | €2.84 | 3,130 |
| 2026-06-08 | €2.90 | €2.95 | €2.77 | €2.86 | 3,296 |
| 2026-06-05 | €2.85 | €2.90 | €2.82 | €2.90 | 2,563 |
| 2026-06-04 | €2.86 | €2.86 | €2.86 | €2.86 | 0 |
| 2026-06-03 | €2.91 | €2.92 | €2.81 | €2.86 | 2,604 |
| 2026-06-02 | €2.70 | €2.96 | €2.70 | €2.93 | 11,081 |
| 2026-05-29 | €2.66 | €2.69 | €2.65 | €2.65 | 1,892 |
| 2026-05-28 | €2.68 | €2.68 | €2.60 | €2.64 | 3,226 |
| 2026-05-27 | €2.64 | €2.64 | €2.64 | €2.64 | 20 |
| 2026-05-26 | €2.57 | €2.68 | €2.57 | €2.68 | 5,403 |
| 2026-05-25 | €2.63 | €2.63 | €2.58 | €2.63 | 260 |
| 2026-05-22 | €2.57 | €2.57 | €2.57 | €2.57 | 0 |
| 2026-05-21 | €2.55 | €2.60 | €2.54 | €2.57 | 1,010 |
| 2026-05-20 | €2.61 | €2.62 | €2.61 | €2.62 | 1,450 |
| 2026-05-19 | €2.62 | €2.64 | €2.62 | €2.64 | 620 |
| 2026-05-18 | €2.54 | €2.63 | €2.54 | €2.61 | 4,427 |
| 2026-05-15 | €2.50 | €2.55 | €2.50 | €2.54 | 940 |
| 2026-05-14 | €2.53 | €2.54 | €2.53 | €2.54 | 3,212 |
| 2026-05-13 | €2.51 | €2.56 | €2.50 | €2.54 | 1,807 |
| 2026-05-12 | €2.50 | €2.52 | €2.49 | €2.50 | 2,584 |
| 2026-05-11 | €2.52 | €2.58 | €2.50 | €2.50 | 4,220 |
| 2026-05-08 | €2.57 | €2.57 | €2.50 | €2.56 | 2,310 |
| 2026-05-07 | €2.54 | €2.58 | €2.51 | €2.58 | 1,013 |
| 2026-05-06 | €2.54 | €2.60 | €2.51 | €2.58 | 10,611 |
| 2026-05-05 | €2.50 | €2.55 | €2.48 | €2.54 | 8,070 |
| 2026-05-04 | €2.50 | €2.58 | €2.49 | €2.50 | 13,301 |
| 2026-04-30 | €2.48 | €2.48 | €2.41 | €2.41 | 3,586 |
| 2026-04-29 | €2.48 | €2.48 | €2.48 | €2.48 | 500 |
| 2026-04-28 | €2.43 | €2.47 | €2.41 | €2.47 | 2,454 |
| 2026-04-27 | €2.48 | €2.48 | €2.41 | €2.45 | 2,902 |
| 2026-04-24 | €2.48 | €2.48 | €2.48 | €2.48 | 400 |
| 2026-04-23 | €2.49 | €2.49 | €2.49 | €2.49 | 230 |
| 2026-04-22 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-04-21 | €2.46 | €2.48 | €2.43 | €2.46 | 1,020 |
| 2026-04-20 | €2.46 | €2.46 | €2.45 | €2.45 | 70 |
| 2026-04-17 | €2.42 | €2.47 | €2.42 | €2.45 | 158 |
| 2026-04-16 | €2.40 | €2.48 | €2.40 | €2.43 | 1,632 |
| 2026-04-15 | €2.47 | €2.47 | €2.44 | €2.46 | 1,113 |
| 2026-04-14 | €2.44 | €2.48 | €2.43 | €2.47 | 7,860 |
| 2026-04-09 | €2.41 | €2.45 | €2.40 | €2.41 | 1,960 |
| 2026-04-08 | €2.47 | €2.49 | €2.40 | €2.40 | 1,059 |
| 2026-04-07 | €2.40 | €2.48 | €2.40 | €2.48 | 2,095 |
| 2026-04-02 | €2.42 | €2.42 | €2.38 | €2.42 | 1,100 |
| 2026-04-01 | €2.46 | €2.46 | €2.38 | €2.43 | 2,346 |
| 2026-03-31 | €2.33 | €2.47 | €2.32 | €2.47 | 1,520 |
| 2026-03-30 | €2.40 | €2.40 | €2.32 | €2.39 | 3,833 |
| 2026-03-27 | €2.37 | €2.45 | €2.34 | €2.44 | 9,453 |
| 2026-03-26 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-03-24 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-03-23 | €2.46 | €2.46 | €2.46 | €2.46 | 229 |
| 2026-03-20 | €2.44 | €2.44 | €2.44 | €2.44 | 200 |
| 2026-03-19 | €2.42 | €2.46 | €2.39 | €2.46 | 569 |
| 2026-03-18 | €2.40 | €2.50 | €2.40 | €2.50 | 1,754 |
| 2026-03-17 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2026-03-16 | €2.42 | €2.42 | €2.42 | €2.42 | 1,800 |
| 2026-03-13 | €2.44 | €2.44 | €2.44 | €2.44 | 300 |
| 2026-03-12 | €2.38 | €2.44 | €2.37 | €2.44 | 1,510 |
| 2026-03-11 | €2.42 | €2.45 | €2.42 | €2.45 | 600 |
| 2026-03-10 | €2.44 | €2.44 | €2.44 | €2.44 | 800 |
| 2026-03-09 | €2.34 | €2.43 | €2.33 | €2.43 | 300 |
| 2026-03-06 | €2.50 | €2.50 | €2.35 | €2.45 | 1,505 |
| 2026-03-05 | €2.45 | €2.45 | €2.33 | €2.45 | 1,121 |
| 2026-03-04 | €2.42 | €2.44 | €2.39 | €2.39 | 2,499 |
| 2026-03-03 | €2.42 | €2.42 | €2.32 | €2.40 | 5,860 |
| 2026-03-02 | €2.43 | €2.50 | €2.41 | €2.48 | 550 |
| 2026-02-27 | €2.50 | €2.50 | €2.46 | €2.50 | 706 |
| 2026-02-26 | €2.52 | €2.52 | €2.52 | €2.52 | 10 |
| 2026-02-25 | €2.54 | €2.54 | €2.47 | €2.50 | 4,620 |
| 2026-02-24 | €2.50 | €2.51 | €2.45 | €2.50 | 1,172 |
| 2026-02-20 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2026-02-19 | €2.50 | €2.58 | €2.47 | €2.48 | 2,686 |
| 2026-02-18 | €2.59 | €2.59 | €2.49 | €2.55 | 2,268 |
| 2026-02-17 | €2.50 | €2.57 | €2.50 | €2.50 | 271 |
| 2026-02-16 | €2.49 | €2.56 | €2.49 | €2.56 | 610 |
| 2026-02-13 | €2.54 | €2.54 | €2.51 | €2.54 | 1,080 |
| 2026-02-12 | €2.55 | €2.59 | €2.53 | €2.57 | 10,190 |
| 2026-02-11 | €2.53 | €2.59 | €2.53 | €2.55 | 2,503 |
| 2026-02-10 | €2.54 | €2.59 | €2.52 | €2.55 | 2,006 |
| 2026-02-09 | €2.57 | €2.60 | €2.53 | €2.57 | 4,043 |
| 2026-02-06 | €2.62 | €2.62 | €2.60 | €2.62 | 2,655 |
| 2026-02-05 | €2.63 | €2.66 | €2.63 | €2.65 | 1,238 |
| 2026-02-04 | €2.73 | €2.75 | €2.60 | €2.65 | 11,976 |
| 2026-02-03 | €2.70 | €2.70 | €2.70 | €2.70 | 100 |
| 2026-02-02 | €2.65 | €2.74 | €2.64 | €2.66 | 2,490 |
| 2026-01-30 | €2.66 | €2.74 | €2.65 | €2.65 | 2,430 |
| 2026-01-29 | €2.68 | €2.74 | €2.68 | €2.68 | 3,716 |
| 2026-01-28 | €2.74 | €2.74 | €2.68 | €2.72 | 7,180 |
| 2026-01-27 | €2.68 | €2.75 | €2.68 | €2.70 | 2,567 |
| 2026-01-26 | €2.65 | €2.75 | €2.65 | €2.75 | 837 |
| 2026-01-23 | €2.72 | €2.74 | €2.68 | €2.68 | 3,239 |
| 2026-01-22 | €2.55 | €2.72 | €2.55 | €2.72 | 28,550 |
| 2026-01-21 | €2.56 | €2.69 | €2.53 | €2.63 | 4,591 |
| 2026-01-20 | €2.69 | €2.69 | €2.59 | €2.59 | 550 |
| 2026-01-19 | €2.71 | €2.71 | €2.69 | €2.70 | 333 |
| 2026-01-16 | €2.61 | €2.73 | €2.60 | €2.70 | 4,578 |
| 2026-01-15 | €2.73 | €2.73 | €2.62 | €2.72 | 3,249 |
| 2026-01-14 | €2.61 | €2.73 | €2.61 | €2.70 | 577 |
| 2026-01-13 | €2.68 | €2.70 | €2.63 | €2.70 | 2,643 |
| 2026-01-12 | €2.63 | €2.73 | €2.63 | €2.70 | 2,218 |
| 2026-01-09 | €2.64 | €2.72 | €2.64 | €2.71 | 1,332 |
| 2026-01-08 | €2.63 | €2.75 | €2.63 | €2.71 | 3,507 |
| 2026-01-07 | €2.64 | €2.73 | €2.64 | €2.73 | 9,006 |
| 2026-01-05 | €2.50 | €2.63 | €2.50 | €2.63 | 15,092 |
| 2026-01-02 | €2.51 | €2.51 | €2.51 | €2.51 | 849 |
| 2025-12-31 | €2.52 | €2.54 | €2.50 | €2.53 | 3,520 |
| 2025-12-30 | €2.50 | €2.51 | €2.47 | €2.49 | 3,260 |
| 2025-12-29 | €2.55 | €2.55 | €2.52 | €2.52 | 883 |
| 2025-12-23 | €2.56 | €2.56 | €2.45 | €2.51 | 3,435 |
| 2025-12-22 | €2.55 | €2.55 | €2.51 | €2.51 | 1,054 |
| 2025-12-19 | €2.55 | €2.55 | €2.55 | €2.55 | 0 |
| 2025-12-18 | €2.50 | €2.56 | €2.50 | €2.55 | 3,765 |
| 2025-12-17 | €2.48 | €2.56 | €2.48 | €2.56 | 3,130 |
| 2025-12-16 | €2.52 | €2.56 | €2.51 | €2.54 | 950 |
| 2025-12-15 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2025-12-12 | €2.57 | €2.59 | €2.56 | €2.58 | 9,600 |
| 2025-12-11 | €2.54 | €2.58 | €2.54 | €2.57 | 5,534 |
| 2025-12-10 | €2.55 | €2.55 | €2.54 | €2.54 | 1,360 |
| 2025-12-09 | €2.56 | €2.56 | €2.52 | €2.55 | 1,780 |
| 2025-12-08 | €2.55 | €2.57 | €2.55 | €2.56 | 3,500 |
| 2025-12-05 | €2.48 | €2.57 | €2.48 | €2.54 | 6,748 |
| 2025-12-04 | €2.50 | €2.50 | €2.50 | €2.50 | 997 |
| 2025-12-03 | €2.53 | €2.53 | €2.48 | €2.48 | 2,368 |
| 2025-12-02 | €2.53 | €2.54 | €2.53 | €2.54 | 1,017 |
| 2025-12-01 | €2.52 | €2.52 | €2.52 | €2.52 | 4,229 |
| 2025-11-28 | €2.50 | €2.50 | €2.49 | €2.49 | 1,540 |
| 2025-11-27 | €2.46 | €2.51 | €2.45 | €2.50 | 2,064 |
| 2025-11-26 | €2.52 | €2.52 | €2.46 | €2.51 | 1,706 |
| 2025-11-25 | €2.52 | €2.52 | €2.48 | €2.52 | 1,034 |
| 2025-11-24 | €2.50 | €2.50 | €2.50 | €2.50 | 6,300 |
| 2025-11-21 | €2.49 | €2.50 | €2.45 | €2.46 | 1,000 |
| 2025-11-20 | €2.43 | €2.48 | €2.40 | €2.48 | 2,318 |
| 2025-11-19 | €2.45 | €2.50 | €2.45 | €2.50 | 1,905 |
| 2025-11-18 | €2.44 | €2.45 | €2.40 | €2.42 | 2,942 |
| 2025-11-17 | €2.55 | €2.55 | €2.48 | €2.50 | 2,004 |
| 2025-11-14 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-11-13 | €2.51 | €2.52 | €2.50 | €2.50 | 8,654 |
| 2025-11-12 | €2.55 | €2.55 | €2.48 | €2.51 | 1,900 |
| 2025-11-11 | €2.53 | €2.53 | €2.53 | €2.53 | 1,000 |
| 2025-11-10 | €2.50 | €2.55 | €2.47 | €2.55 | 1,000 |
| 2025-11-07 | €2.50 | €2.50 | €2.45 | €2.50 | 899 |
| 2025-11-06 | €2.55 | €2.55 | €2.47 | €2.50 | 2,427 |
| 2025-11-05 | €2.54 | €2.59 | €2.50 | €2.55 | 5,700 |
| 2025-11-04 | €2.55 | €2.55 | €2.55 | €2.55 | 0 |
| 2025-11-03 | €2.55 | €2.55 | €2.51 | €2.55 | 1,145 |
| 2025-10-31 | €2.57 | €2.57 | €2.49 | €2.54 | 4,555 |
| 2025-10-30 | €2.54 | €2.55 | €2.51 | €2.51 | 2,850 |
| 2025-10-29 | €2.60 | €2.60 | €2.55 | €2.57 | 2,810 |
| 2025-10-27 | €2.65 | €2.65 | €2.62 | €2.64 | 505 |
| 2025-10-24 | €2.60 | €2.60 | €2.50 | €2.59 | 2,849 |
| 2025-10-23 | €2.60 | €2.60 | €2.60 | €2.60 | 738 |
| 2025-10-22 | €2.47 | €2.61 | €2.47 | €2.60 | 14,409 |
| 2025-10-21 | €2.50 | €2.54 | €2.47 | €2.53 | 2,502 |
| 2025-10-20 | €2.43 | €2.53 | €2.43 | €2.52 | 500 |
| 2025-10-17 | €2.50 | €2.50 | €2.43 | €2.48 | 1,948 |
| 2025-10-16 | €2.46 | €2.55 | €2.45 | €2.55 | 8,027 |
| 2025-10-15 | €2.49 | €2.56 | €2.46 | €2.55 | 14,560 |
| 2025-10-14 | €2.49 | €2.49 | €2.46 | €2.49 | 420 |
| 2025-10-13 | €2.57 | €2.60 | €2.55 | €2.55 | 5,270 |
| 2025-10-10 | €2.56 | €2.56 | €2.46 | €2.55 | 1,861 |
| 2025-10-09 | €2.50 | €2.54 | €2.50 | €2.52 | 1,829 |