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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	12.36	12.37	12.37	12.37	12.3	30,999
November 05, 2025	12.35	12.3	12.3	12.35	12.3	11,301
November 04, 2025	12.4	12.4	12.4	12.4	12.4	400
November 03, 2025	12.28	12.42	12.42	12.48	12.28	7,476
October 31, 2025	12.5	12.2	12.2	12.5	12.2	49,969
October 30, 2025	12.18	12.2	12.2	12.2	12.12	23,217
October 29, 2025	12.54	12.54	12.54	12.54	12.54	28
October 28, 2025	12.46	12.46	12.46	12.46	12.46	40
October 27, 2025	12.9	12.92	12.92	12.92	12.9	41,518
October 24, 2025	12.66	12.76	12.76	12.76	12.48	22,462
October 23, 2025	12.78	12.8	12.8	12.8	12.78	10,008
October 22, 2025	12.76	12.82	12.82	12.82	12.76	13,794
October 21, 2025	13.12	13.1	13.1	13.12	13.1	15
October 20, 2025	12.66	12.68	12.68	12.7	12.66	443
October 17, 2025	13.14	12.89	12.89	13.26	12.84	6.84M
October 16, 2025	13.72	13.72	13.72	13.72	13.72	2,565
October 15, 2025	13.79	13.74	13.74	13.79	13.7	30,010
October 14, 2025	14	13.66	13.66	14.08	13.58	37,770
October 13, 2025	13.38	13.56	13.56	13.63	13.38	49,178
October 10, 2025	13.9	13.71	13.71	13.9	13.58	17,472
October 08, 2025	14.68	14.6	14.6	14.68	14.6	26
October 07, 2025	14.76	14.76	14.76	14.76	14.76	40
October 06, 2025	14.5	14.5	14.5	14.5	14.5	18
October 03, 2025	14.26	14.26	14.26	14.26	14.26	5,000
October 02, 2025	14.06	14.46	14.46	14.46	14.06	26,075
October 01, 2025	13.56	13.68	13.68	13.71	13.56	22,491
September 30, 2025	13.42	13.42	13.42	13.42	13.42	26
September 29, 2025	13.26	13.26	13.26	13.26	13.26	150
September 26, 2025	13.4	13.28	13.4	13.4	13.28	288
September 25, 2025	13.2	13.52	13.52	13.52	13.2	12
September 24, 2025	13.54	13.21	13.21	13.58	13.12	53,818
September 23, 2025	13.76	13.62	13.62	13.76	13.48	1,603
September 19, 2025	14.04	14.08	14.08	14.26	14.04	239
September 17, 2025	14.28	14.2	14.2	14.28	14.2	23
September 16, 2025	14.42	14.52	14.52	14.52	14.42	23
September 15, 2025	14.78	14.78	14.78	14.78	14.78	401
September 12, 2025	14.64	14.64	14.64	14.64	14.64	4
September 11, 2025	14.4	14.68	14.68	14.68	14.4	36
September 10, 2025	14.42	14.42	14.42	14.42	14.42	376
September 09, 2025	14.42	14.42	14.42	14.42	14.42	711
September 08, 2025	14.6	14.6	14.6	14.6	14.6	146
September 04, 2025	15.14	15.14	15.14	15.14	15.14	74
September 03, 2025	15.2	15.2	15.2	15.2	15.2	33
September 02, 2025	15.54	15.15	15.15	15.54	15.15	120,480
September 01, 2025	15.7	15.83	15.83	15.94	15.7	10,135
August 29, 2025	14.78	15.22	15.17	15.22	14.78	9,313
August 28, 2025	15.08	14.82	14.82	15.1	14.82	96
August 27, 2025	15.02	14.8	14.8	15.04	14.8	155
August 26, 2025	14.6	15.14	15.14	15.16	14.6	87
August 22, 2025	14.22	14.5	14.5	14.5	14.22	16
August 20, 2025	14.2	14.2	14.2	14.2	14.2	2
August 19, 2025	14.24	14.22	14.22	14.28	14.22	60
August 18, 2025	14.26	14.24	14.24	14.26	14.2	43
August 15, 2025	14.58	14.16	14.16	14.6	14.16	2,015
August 14, 2025	13.68	14.46	14.46	14.6	13.68	25,717
August 13, 2025	13.54	13.45	13.45	13.7	13.38	64,173
August 12, 2025	13.12	13.12	13.12	13.12	13.12	9
August 11, 2025	13.11	13.11	13.11	13.11	13.11	2,000
August 08, 2025	12.98	13.1	13.1	13.1	12.98	613
August 07, 2025	13.1	13.1	13.1	13.1	13.1	384

Medios AG (0QB4.L) LSE