Medacta Group S.A. - MOVE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	152.4	151.6	151.6	153	149.8	11,677
December 03, 2025	150.2	150.2	150.2	152.6	148.6	12,043
December 02, 2025	154.2	152.2	152.2	154.2	150.2	11,009
December 01, 2025	155	154.2	154.2	156	153	7,604
November 28, 2025	151	154.8	154.8	156	151	9,943
November 27, 2025	156	156.4	156.4	156.6	154	5,955
November 26, 2025	152	155	155	155.6	152	8,330
November 25, 2025	154	154.6	154.6	154.8	152.4	10,684
November 24, 2025	148.4	154.4	154.4	154.6	148.4	15,401
November 21, 2025	150	150.6	150.6	151.2	149.2	9,208
November 20, 2025	151	150	150	152.2	150	7,649
November 19, 2025	148.2	151	151	151	148.2	9,306
November 18, 2025	148.6	148.8	148.8	150	148	7,436
November 17, 2025	154.8	150.8	150.8	154.8	150.2	8,200
November 14, 2025	153	152	152	154.2	150.2	8,648
November 13, 2025	153.6	153.6	153.6	157.8	151.6	38,219
November 12, 2025	150.6	152.2	152.2	153.4	150.6	16,330
November 11, 2025	146.6	150	150	150.4	146.6	11,363
November 10, 2025	142.2	145.6	145.6	146.6	141.2	9,571
November 07, 2025	140	140.2	140.2	141.8	139.4	7,359
November 06, 2025	144	141.6	141.6	144.8	140.6	11,810
November 05, 2025	148	143.8	143.8	149.6	143.8	10,587
November 04, 2025	148	148.6	148.6	149	147.6	10,043
November 03, 2025	148.4	149	149	150	148.4	4,189
October 31, 2025	146.6	148.8	148.8	148.8	146.6	11,437
October 30, 2025	146	147.8	147.8	148.6	145.6	6,524
October 29, 2025	147.2	146.2	146.2	148.4	146.2	8,114
October 28, 2025	147.6	147.2	147.2	148.6	146.6	11,983
October 27, 2025	149.6	148.4	148.4	149.6	148	6,375
October 24, 2025	150.4	149.2	149.2	150.4	149	9,564
October 23, 2025	152	149.8	149.8	152	149.4	12,257
October 22, 2025	150	149.8	149.8	150	147.4	10,222
October 21, 2025	148.2	150	150	150	148.2	7,758
October 20, 2025	149	149.4	149.4	149.4	147.4	5,928
October 17, 2025	147	147.6	147.6	149	146	6,166
October 16, 2025	150.8	149.2	149.2	150.8	146.6	9,476
October 15, 2025	149	147.4	147.4	149	145.8	7,928
October 14, 2025	147.8	146	146	147.8	145.4	18,125
October 13, 2025	148.4	148	148	149	147	4,617
October 10, 2025	149.8	148.4	148.4	151.6	148.4	7,523
October 09, 2025	151	150.6	150.6	152.4	149.2	8,590
October 08, 2025	144	150.2	150.2	150.4	143.8	9,099
October 07, 2025	147.2	143.8	143.8	147.2	143.8	8,742
October 06, 2025	145.8	146	146	147.4	143.8	7,267
October 03, 2025	143.6	145	145	145.2	143.4	8,625
October 02, 2025	143	144.4	144.4	145.8	141	16,129
October 01, 2025	145.8	142.8	142.8	146	141.2	15,997
September 30, 2025	143.2	145.8	145.8	146.2	143	10,317
September 29, 2025	146.4	145.8	145.8	147.2	145	9,492
September 26, 2025	147.6	145.8	145.8	147.6	144.6	9,666
September 25, 2025	150.8	147.2	147.2	153	145.4	21,271
September 24, 2025	153	151.6	151.6	153.2	151.6	10,330
September 23, 2025	154.4	153.4	153.4	155.4	152.8	12,077
September 22, 2025	154.4	154.2	154.2	155	152.4	13,318
September 19, 2025	152	154	154	154.8	150.8	22,307
September 18, 2025	155	151.8	151.8	156.8	151.2	13,550
September 17, 2025	153.8	153.8	153.8	154.2	151.4	13,332
September 16, 2025	151.8	153.6	153.6	154.4	151.2	11,292
September 15, 2025	150.6	151.8	151.8	153.6	150.6	7,125
September 12, 2025	151.6	150.6	150.6	151.6	148.4	14,718

Medacta Group S.A. (MOVE.SW) SIX