Medios AG - 0QB4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.3	16.78	16.78	17.3	16.78	9,806
February 19, 2026	17.26	17.24	17.24	17.36	17.24	1,631
February 18, 2026	17.18	17.3	17.3	17.32	17.08	28,350
February 17, 2026	17.04	17	17	17.08	17	206
February 16, 2026	16.82	17.02	17.02	17.1	16.76	210
February 13, 2026	16.6	16.8	16.8	16.8	16.6	348
February 12, 2026	16.82	17	17	17.3	16.82	33,912
February 11, 2026	16.34	16.38	16.38	16.38	16.14	14,912
February 10, 2026	16.38	16.57	16.57	16.76	16.38	6,423
February 09, 2026	16.34	16.41	16.41	16.56	16.34	5,516
February 06, 2026	16.16	16.19	16.19	16.19	16.14	9,607
February 05, 2026	15.64	16.04	16.04	16.08	15.64	7,475
February 03, 2026	16.3	15.84	15.84	16.3	15.84	1,401
February 02, 2026	15.86	16	16	16.24	15.86	369
January 30, 2026	16	15.98	15.98	16.16	15.56	2,494
January 29, 2026	15.84	15.72	15.72	15.84	15.72	959
January 28, 2026	16.02	15.86	15.86	16.02	15.86	488
January 27, 2026	16.5	16.12	16.12	16.74	16.1	282
January 26, 2026	16.2	16.32	16.32	16.46	16.2	12
January 23, 2026	15.64	16.24	16.24	16.24	15.46	1,695
January 22, 2026	15.14	14.98	14.98	15.14	14.98	223
January 21, 2026	14.82	14.52	14.52	14.82	14.52	433
January 20, 2026	14.52	14.48	14.48	14.52	14.42	260
January 19, 2026	14.8	14.8	14.8	14.8	14.8	12
January 16, 2026	15.2	15.16	15.16	15.22	15.08	592
January 15, 2026	15.1	15.2	15.2	15.2	15.1	9
January 14, 2026	14.84	14.84	14.84	14.84	14.84	469
January 13, 2026	15.5	15.16	15.16	15.5	15.16	5
January 12, 2026	15.38	15.38	15.38	15.38	15.38	324
January 09, 2026	15.24	15.26	15.26	15.26	15.24	53
January 08, 2026	14.52	15.04	15.04	15.24	14.52	836
January 07, 2026	15.04	15.38	15.38	15.38	15.04	104
January 06, 2026	15.2	15.3	15.3	15.35	15.2	288
January 05, 2026	15.08	14.84	14.84	15.08	14.78	3,300
January 02, 2026	14.5	14.5	14.5	14.5	14.5	0
December 30, 2025	14.56	14.56	14.56	14.56	14.56	201
December 29, 2025	14.46	14.36	14.36	14.46	14.32	1,809
December 23, 2025	14.14	14.06	14.06	14.14	14.06	164
December 22, 2025	13.64	13.64	13.64	13.64	13.64	56
December 19, 2025	13.36	13.08	13.08	13.38	13.08	571
December 18, 2025	12.86	13.07	13.07	13.07	12.86	10,209
December 17, 2025	13.22	13.08	13.08	13.22	13.01	5,374
December 16, 2025	13.38	13.24	13.24	13.38	13.24	2,771
December 11, 2025	14.1	14	14	14.1	14	134
December 10, 2025	14.7	14.28	14.28	14.8	14.28	178
December 09, 2025	14.48	14.48	14.48	14.48	14.48	16
December 08, 2025	14.38	14.36	14.36	14.5	14.36	36
December 05, 2025	14.58	14.6	14.6	14.68	14.54	132
December 04, 2025	14.78	14.76	14.76	15.16	14.76	72
December 03, 2025	14.64	14.46	14.46	14.86	14.46	163
December 02, 2025	14.32	14.32	14.32	14.32	14.32	25
November 28, 2025	14.44	14.54	14.54	14.6	14.44	21,864
November 27, 2025	14.51	14.5	14.5	14.51	14.36	19,418
November 26, 2025	14.72	14.46	14.46	14.72	14.46	8,976
November 25, 2025	14.1	14.44	14.44	14.44	14.1	33
November 24, 2025	13.9	13.92	13.92	13.92	13.9	156
November 21, 2025	13.78	13.78	13.78	13.78	13.78	14
November 20, 2025	13.98	13.98	13.98	13.98	13.98	5
November 19, 2025	14.32	14.34	14.34	14.34	14.32	23
November 17, 2025	14.38	14.32	14.32	14.38	14.04	485

Medios AG (0QB4.L) LSE