Medios AG - ILM1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.34	16.68	16.68	17.38	16.68	85,672
February 19, 2026	17.44	17.24	17.24	17.44	17.14	39,092
February 18, 2026	17	17.32	17.32	17.4	16.94	127,241
February 17, 2026	16.98	17	17	17.1	16.84	27,324
February 16, 2026	16.78	17.1	17.1	17.18	16.68	61,733
February 13, 2026	16.84	16.72	16.72	16.88	16.48	60,094
February 12, 2026	16.34	16.82	16.82	17.36	16.3	105,258
February 11, 2026	16.7	16.24	16.24	16.7	16.06	132,764
February 10, 2026	16.56	16.6	16.6	16.76	16.3	47,674
February 09, 2026	16.4	16.44	16.44	16.6	16.2	43,192
February 06, 2026	15.98	16.3	16.3	16.36	15.9	64,842
February 05, 2026	15.88	16.04	16.04	16.16	15.34	52,626
February 04, 2026	15.74	15.78	15.78	15.98	15.46	43,845
February 03, 2026	16.3	15.72	15.72	16.36	15.72	35,967
February 02, 2026	15.92	16.16	16.16	16.32	15.92	57,870
January 30, 2026	15.66	16	16	16.36	15.64	49,846
January 29, 2026	15.98	15.78	15.78	16	15.62	24,131
January 28, 2026	16.14	16	16	16.42	15.8	26,917
January 27, 2026	16.6	16.42	16.42	16.6	16.02	26,312
January 26, 2026	16.46	16.42	16.42	16.6	15.92	39,542
January 23, 2026	15.3	16.26	16.26	16.3	15.3	52,287
January 22, 2026	14.98	15.34	15.34	15.56	14.84	44,712
January 21, 2026	14.96	14.58	14.58	14.96	14.44	26,990
January 20, 2026	14.52	14.58	14.58	14.68	14.4	49,131
January 19, 2026	15.1	14.76	14.76	15.1	14.62	19,153
January 16, 2026	15.1	15.08	15.08	15.3	15	15,964
January 15, 2026	15.1	15.14	15.02	15.44	15.1	44,190
January 14, 2026	15.5	15.06	15.06	15.5	14.74	49,706
January 13, 2026	15.3	15.22	15.22	15.5	14.96	26,833
January 12, 2026	15.14	15.24	15.24	15.5	15.14	18,230
January 09, 2026	14.52	15.38	15.38	15.4	14.52	37,789
January 08, 2026	15.12	14.98	14.98	15.12	14.84	13,286
January 07, 2026	15.08	15.24	15.24	15.42	14.86	38,398
January 06, 2026	15.2	15.06	15.06	15.38	15.06	17,965
January 05, 2026	14.9	15.1	15.1	15.12	14.6	40,590
January 02, 2026	14.58	14.68	14.68	14.8	14.3	43,536
December 30, 2025	14.54	14.48	14.48	14.74	14.4	12,440
December 29, 2025	14.38	14.5	14.5	14.5	14.16	49,276
December 23, 2025	14	14.14	14.14	14.24	13.82	20,160
December 22, 2025	13.9	14	14	14.04	13.56	31,295
December 19, 2025	13.42	13.56	13.56	13.62	12.94	45,742
December 18, 2025	12.96	13.26	13.26	13.44	12.9	37,052
December 17, 2025	13.32	13	13	13.32	13	30,686
December 16, 2025	13.7	13.26	13.26	13.7	13.16	38,676
December 15, 2025	13.8	13.7	13.7	13.8	13.56	15,010
December 12, 2025	13.92	13.68	13.68	14.02	13.32	80,639
December 11, 2025	14.14	13.44	13.44	14.2	13.44	21,473
December 10, 2025	14.54	14.32	14.32	14.84	14.24	31,260
December 09, 2025	14.16	14.5	14.5	14.62	14.16	20,912
December 08, 2025	14.5	14.36	14.36	14.76	14.24	51,082
December 05, 2025	14.5	14.48	14.48	14.72	14.46	26,830
December 04, 2025	14.74	14.72	14.72	15.2	14.72	33,844
December 03, 2025	14.52	14.58	14.58	14.94	14.42	27,332
December 02, 2025	14.34	14.72	14.72	14.76	14.18	34,962
December 01, 2025	14.6	14.32	14.32	14.7	14.18	37,525
November 28, 2025	14.48	14.72	14.72	14.72	14.44	27,345
November 27, 2025	14.54	14.5	14.5	14.54	14.3	62,934
November 26, 2025	14.66	14.46	14.46	14.8	14.44	45,196
November 25, 2025	14.1	14.6	14.6	14.7	14	73,682
November 24, 2025	13.9	14.08	14.08	14.1	13.8	27,677

Medios AG (ILM1.DE) XETRA