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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	151	151.17	151.17	151.69	150.2	38,084
November 19, 2025	149.4	150.4	150.4	151	149.4	446
November 18, 2025	149.2	148.85	148.85	149.21	148.6	372
November 17, 2025	150.9	150.41	150.41	152.2	150.41	615
November 14, 2025	152.69	152.4	152.4	152.69	151.96	1,219
November 13, 2025	154.2	154.19	154.19	155.87	153.6	3,609
November 12, 2025	152.2	152.48	152.48	152.48	151.43	532
November 11, 2025	148.2	149.28	149.28	150.2	148.2	2,857
November 10, 2025	145.6	144.98	144.98	145.8	144.55	3,050
November 07, 2025	140.6	140.32	140.32	140.6	140	4,263
November 06, 2025	144.1	141.6	141.6	144.1	140.6	2,000
November 05, 2025	147.6	147.41	147.41	147.6	143.8	324
November 04, 2025	148.3	148	148	148.8	148	1,582
November 03, 2025	147.6	149.19	149.19	149.7	147.6	938
October 31, 2025	148	147.85	147.85	148.8	147.85	1,433
October 30, 2025	145.6	148	148	148.6	145.6	1,803
October 29, 2025	147.2	146.22	146.22	147.4	146.2	2,945
October 28, 2025	148.3	147.48	147.48	148.3	147	1,430
October 27, 2025	148.9	148.93	148.93	149.6	148.19	29,142
October 24, 2025	149.4	149.4	149.4	150	149.4	237
October 23, 2025	149.07	150.06	150.06	150.4	149.07	3,897
October 22, 2025	148.6	149.07	149.07	149.8	148.4	145
October 21, 2025	149.4	149.86	149.86	149.86	148.8	852
October 20, 2025	148.2	148.67	148.67	149.4	147.5	5,964
October 17, 2025	146.1	146.63	146.63	148.6	146.1	336
October 16, 2025	148.8	147.41	147.41	149.5	147.41	420
October 15, 2025	147.2	147.45	147.45	148.2	147.2	1,236
October 14, 2025	147	146.35	146.35	147	145.8	1,224
October 13, 2025	149	147.72	147.72	149	147.2	702
October 10, 2025	149.8	148.4	148.4	151.2	148.4	11,506
October 09, 2025	152.3	150.68	150.68	152.3	150.2	332
October 08, 2025	147.6	148.77	148.77	149.6	147.6	177
October 07, 2025	145	144.83	144.83	145.3	144.3	1,291
October 06, 2025	146.6	145.36	145.36	146.6	145.36	336
October 03, 2025	145	144.54	144.54	145	144.37	1,005
October 02, 2025	144	144	144	144.4	142.4	4,822
October 01, 2025	144.4	144.01	144.01	144.9	143.4	913
September 30, 2025	143.4	145.7	145.7	146.2	143.4	6,777
September 29, 2025	146	146.4	146.4	146.49	144.6	3,360
September 26, 2025	145.6	145.68	145.68	147.6	144.9	27,023
September 25, 2025	145.8	147.82	147.82	147.82	145.6	1,449
September 24, 2025	151.8	152.1	152.1	152.8	151.59	1,262
September 23, 2025	153.6	153.39	153.39	154.4	153	1,113
September 22, 2025	154.6	153.94	153.94	154.6	152.8	3,093
September 19, 2025	151.7	153.82	153.82	154.8	151.4	6,309
September 18, 2025	155.2	153.29	153.29	155.4	151.8	5,608
September 17, 2025	152	153.6	153.6	153.8	152	2,071
September 16, 2025	154.1	153.21	153.21	154.1	153.19	1,546
September 15, 2025	152.7	151.71	151.71	152.7	150.8	165
September 12, 2025	148.7	150.3	150.3	150.6	148.7	1,170

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