Medacta Group S.A. - 0A05.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.8	151.4	151.4	153	150.4	653
February 19, 2026	151	152.14	152.14	152.14	150	580
February 18, 2026	147.9	148.99	148.99	148.99	147.9	1,239
February 17, 2026	145.9	147.34	147.34	147.8	145	2,254
February 16, 2026	148	147.8	147.8	148.8	147.8	1,494
February 13, 2026	147.4	149.11	149.11	149.8	147.2	605
February 12, 2026	148.2	147.95	147.95	149.1	147.2	2,161
February 11, 2026	154	147.4	147.4	154	147.4	2,453
February 10, 2026	152.4	152.81	152.81	154.2	152.4	236
February 09, 2026	153.5	154.22	154.22	154.7	153.2	3,813
February 06, 2026	153.8	152.48	152.48	153.8	152	1,975
February 05, 2026	155.2	155.52	155.52	156	152.8	2,294
February 04, 2026	159	155	155	159.8	153.8	648
February 03, 2026	166.2	157.2	157.2	166.4	157.2	4,811
February 02, 2026	164.8	167.57	167.57	168.6	164.8	2,452
January 30, 2026	170.4	168.11	168.11	170.4	165.2	1,198
January 29, 2026	169.2	169.86	169.86	170.4	169.2	2,456
January 28, 2026	171.8	169.38	169.38	172	169.2	9,377
January 27, 2026	169	170.6	170.6	172	169	264
January 26, 2026	174.4	170	170	175.4	170	4,045
January 23, 2026	174.8	174.67	174.67	176.6	173.8	13,218
January 22, 2026	175.6	175.8	175.8	175.8	173.2	569
January 21, 2026	171	174.39	174.39	174.4	167.2	5,528
January 20, 2026	167.6	171	171	172.2	167.6	8,792
January 19, 2026	161.7	161.4	161.4	164.8	161.4	4,282
January 16, 2026	163.7	163.73	163.73	165.14	162.2	5,686
January 15, 2026	164.8	164	164	164.8	163.2	7,670
January 14, 2026	165.8	164.1	164.1	167.7	163.6	1,252
January 13, 2026	164.5	164.74	164.74	165.6	163.8	419
January 12, 2026	166.6	164.64	164.64	166.6	164.1	5,798
January 09, 2026	169.8	168.75	168.75	169.8	168.4	205
January 08, 2026	170.1	169.4	169.4	171.2	168.8	494
January 07, 2026	168.3	168.95	168.95	170	168.19	2,701
January 06, 2026	161.2	165.13	165.13	167.4	161.2	3,423
January 05, 2026	156.2	156.62	156.62	158.4	155	2,902
December 30, 2025	155.2	156.2	156.2	156.2	155	885
December 29, 2025	154.8	155.33	155.33	156.4	154.4	1,708
December 23, 2025	153	153.11	153.11	153.8	152.6	1,440
December 22, 2025	150.8	152	152	154.4	150.8	2,321
December 19, 2025	152.2	151.79	151.79	152.4	151.1	1,179
December 18, 2025	151	152	152	152.2	151	938
December 17, 2025	151	151	151	151.6	150.4	2,090
December 16, 2025	153.8	151.6	151.6	155	151.4	5,424
December 15, 2025	151.5	151.21	151.21	152.6	150.6	1,573
December 12, 2025	152	151.4	151.4	152.2	150.8	1,159
December 11, 2025	152.6	152.2	152.2	152.6	151.39	1,150
December 10, 2025	150.6	152.28	152.28	152.6	150.2	1,141
December 09, 2025	151.2	151.24	151.24	153.4	150.6	1,257
December 08, 2025	151.4	149.84	149.84	151.9	149.8	8,343
December 05, 2025	151.9	151.3	151.3	151.9	150.98	4,432
December 04, 2025	151	152.1	152.1	152.5	151	256
December 03, 2025	150.9	150.08	150.08	150.9	149	206
December 02, 2025	150.6	151.6	151.6	154.2	150.6	6,308
December 01, 2025	153.6	154.75	154.75	154.75	153.4	275
November 28, 2025	155.6	154.91	154.91	155.6	153.7	1,524
November 27, 2025	155.4	155.64	155.64	156.4	154.18	629
November 26, 2025	154.5	154.63	154.63	155.4	154.3	1,244
November 25, 2025	153.92	153.94	153.94	153.94	153.92	240
November 24, 2025	151.8	154.4	154.4	154.5	150.8	3,913
November 21, 2025	150	150.54	150.54	151	150	23,234

Medacta Group S.A. (0A05.L) LSE