MDxHealth S.A. - 0O8G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	3.02	3.02	3.02	3.02	3.02	19,500
December 14, 2023	3.14	3.14	3.14	3.14	3.14	235
December 12, 2023	3.12	3.12	3.12	3.12	3.12	55
December 11, 2023	3.2	3.2	3.2	3.2	3.2	333
December 07, 2023	2.97	3.1	3.1	3.1	2.97	819
December 06, 2023	3.03	2.93	2.93	3.03	2.93	220
December 05, 2023	2.96	2.99	2.99	2.99	2.96	3
December 04, 2023	3	3	3	3	3	2
December 01, 2023	2.8	2.82	2.82	2.82	2.8	234
November 30, 2023	2.84	2.84	2.84	2.84	2.84	2
November 29, 2023	2.99	2.99	2.99	2.99	2.99	85
November 27, 2023	3.09	3.09	3.09	3.09	3.09	341
November 24, 2023	3.07	3.07	3.07	3.07	3.07	253
November 22, 2023	2.85	2.85	2.85	2.85	2.85	72
November 21, 2023	2.83	2.83	2.83	2.83	2.83	79
November 20, 2023	2.89	2.9	2.9	2.9	2.89	567
November 17, 2023	2.87	2.87	2.87	2.87	2.87	45
November 16, 2023	2.81	2.81	2.81	2.81	2.81	274
November 15, 2023	2.85	2.85	2.85	2.85	2.85	56
November 13, 2023	3	3.07	3.07	3.09	3	1,354
November 10, 2023	2.8	2.8	2.8	2.97	2.78	7,278
November 09, 2023	3.13	2.7	2.7	3.13	2.7	6,452
November 08, 2023	3.07	3.02	3.02	3.07	2.96	280
November 07, 2023	2.94	2.96	2.96	2.99	2.94	364
November 06, 2023	2.78	3	3	3.07	2.63	5,111
November 03, 2023	2.68	2.92	2.92	2.92	2.68	3,327
November 02, 2023	2.88	2.68	2.68	2.88	2.68	1,698
November 01, 2023	2.61	2.79	2.79	2.79	2.61	10
October 31, 2023	2.46	2.5	2.5	2.5	2.46	1,700
October 30, 2023	2.29	2.27	2.27	2.29	2.27	290
October 26, 2023	2.22	2.28	2.28	2.28	2.22	1,920
October 25, 2023	2.3	2.3	2.3	2.3	2.3	1,000
October 24, 2023	2.3	2.3	2.3	2.3	2.3	46
October 23, 2023	2.33	2.33	2.33	2.33	2.33	90
October 20, 2023	2.48	2.32	2.32	2.49	2.32	5,113
October 19, 2023	2.67	2.54	2.54	2.67	2.46	578
October 18, 2023	2.7	2.67	2.67	2.7	2.63	2,267
October 17, 2023	2.73	2.7	2.7	2.75	2.69	867
October 16, 2023	2.82	2.69	2.69	2.82	2.69	2,406
October 13, 2023	2.83	2.83	2.83	2.93	2.78	1,809
October 12, 2023	2.62	2.85	2.85	2.85	2.62	2,791
October 11, 2023	2.73	2.57	2.57	2.73	2.57	1,164
October 10, 2023	2.67	2.59	2.59	2.78	2.53	8,871
October 06, 2023	2.3	2.27	2.27	2.32	2.27	2,334
October 05, 2023	2.28	2.23	2.23	2.31	2.23	5,777
October 04, 2023	2.14	2.1	2.1	2.14	2.07	219
October 03, 2023	2.09	2.22	2.22	2.35	1.98	11,319
October 02, 2023	2.64	2.57	2.57	2.64	2.54	594
September 29, 2023	2.66	2.68	2.68	2.68	2.66	410
September 28, 2023	2.62	2.64	2.64	2.69	2.62	486
September 27, 2023	2.63	2.62	2.62	2.63	2.61	2,251
September 26, 2023	2.61	2.63	2.63	2.63	2.61	366
September 25, 2023	2.68	2.7	2.7	2.7	2.62	1,396
September 22, 2023	2.73	2.65	2.65	2.74	2.65	606
September 21, 2023	2.7	2.64	2.64	2.7	2.64	362
September 20, 2023	2.71	2.68	2.68	2.71	2.66	3,833
September 18, 2023	2.85	2.77	2.77	2.85	2.66	2,033
September 15, 2023	2.9	2.9	2.9	2.9	2.9	281
September 14, 2023	2.83	2.87	2.87	2.87	2.8	844
September 13, 2023	2.8	2.8	2.8	2.8	2.8	1,000

MDxHealth S.A. (0O8G.L) LSE