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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	14.88	14.7	14.7	14.88	14.48	1,069
November 13, 2025	15	14.66	14.66	15.22	14.56	145
November 12, 2025	13.66	14.94	14.94	15.1	13.66	71,126
November 11, 2025	13.28	12.72	12.72	13.28	12.69	22,790
November 10, 2025	12.32	12.22	12.22	12.32	12.13	29,271
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

Medios AG (0QB4.L) LSE