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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	153	149.6	149.6	154	149.6	15,372
September 10, 2025	150	150.8	150.8	153.4	149.8	16,604
September 09, 2025	148	149	149	149.4	143.8	14,609
September 08, 2025	142	147.2	147.2	147.2	142	20,636
September 05, 2025	143.4	142.4	142.4	143.4	141.8	9,124
September 04, 2025	140	142.6	142.6	144.4	140	22,663
September 03, 2025	144.4	140.6	140.6	145.4	140.2	10,909
September 02, 2025	149	144	144	149	143.2	5,495
September 01, 2025	146.8	149.2	149.2	150.2	146.8	7,486
August 29, 2025	144	145.4	145.4	146	143.4	9,383
August 28, 2025	145.4	143.6	143.6	145.4	142.6	13,237
August 27, 2025	148.4	145.2	145.2	148.4	145.2	11,246
August 26, 2025	147.4	148	148	148.8	145.8	11,945
August 25, 2025	147.2	147.8	147.8	148.4	145.6	8,663
August 22, 2025	149.8	147	147	149.8	147	8,283
August 21, 2025	150.6	149.8	149.8	151.8	148.4	15,373
August 20, 2025	152.8	153.6	153.6	155.6	152.6	5,022
August 19, 2025	155.6	154	154	155.6	152.8	7,534
August 18, 2025	151.2	155.2	155.2	155.2	151.2	8,471
August 15, 2025	152.6	152.4	152.4	154.6	152.4	4,515
August 14, 2025	154.2	152.2	152.2	155	151.8	8,000
August 13, 2025	156.2	153.2	153.2	156.2	152.2	9,286
August 12, 2025	149	155.2	155.2	156.8	149	17,717
August 11, 2025	150	148.4	148.4	150	146.4	11,854
August 08, 2025	145.6	147.2	147.2	149.2	145.6	13,822
August 07, 2025	147.2	150.2	150.2	152.4	147.2	11,205
August 06, 2025	150.4	150	150	151.8	148.2	14,073
August 05, 2025	150.8	150	150	152.4	148.2	15,183
August 04, 2025	145	149	149	153.2	142	32,165
July 31, 2025	144.8	148.8	148.8	152.4	144.2	39,623
July 30, 2025	141.4	139.2	139.2	141.4	138.8	4,821
July 29, 2025	139	139.8	139.8	141.8	139	5,846
July 28, 2025	142	140.2	140.2	143	140	6,254
July 25, 2025	140.4	141	141	141.2	139.8	3,657
July 24, 2025	141.6	141	141	141.8	139.8	7,101
July 23, 2025	139.8	139	139	141.4	138.8	7,546
July 22, 2025	139	138	138	139.2	137.4	3,828
July 21, 2025	140	140	140	143	139.4	4,796
July 18, 2025	141.2	140	140	141.2	139.2	7,408
July 17, 2025	139	140	140	141	138.2	9,395
July 16, 2025	137	137.8	137.8	139	137	8,362
July 15, 2025	137.6	137	137	138.8	136	21,607
July 14, 2025	138.8	137.6	137.6	138.8	136.2	11,746
July 11, 2025	140.6	139	139	140.6	138.8	8,391
July 10, 2025	136.8	140.2	140.2	141.4	136.8	8,055
July 09, 2025	134.2	137.4	137.4	137.8	132.6	6,366
July 08, 2025	134.2	133.6	133.6	135	132.6	2,958
July 07, 2025	133.8	134	134	135.2	133.4	2,800
July 04, 2025	134.4	133.8	133.8	134.8	132.6	5,524

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