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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	165.6	164.2	164.2	165.6	162.6	18,391
January 14, 2026	166	165	165	167.8	163.6	22,573
January 13, 2026	165	165.6	165.6	166.2	163.2	5,483
January 12, 2026	168	165.4	165.4	168.2	163.4	13,658
January 09, 2026	169.2	168	168	169.4	167.4	16,681
January 08, 2026	170.4	168.6	168.6	171.2	168.4	8,433
January 07, 2026	168.2	170	170	170	166.8	14,049
January 06, 2026	159	166.8	166.8	167.4	158	18,878
January 05, 2026	156.8	158.4	158.4	158.4	155	15,871
December 30, 2025	156.2	156.4	156.4	156.8	155.2	7,474
December 29, 2025	152.6	156.4	156.4	156.4	152.6	8,021
December 23, 2025	153.2	153.4	153.4	154	152.6	5,961
December 22, 2025	152.2	154.2	154.2	154.6	150.6	9,866
December 19, 2025	154.2	151.8	151.8	154.2	150.8	18,586
December 18, 2025	151.4	152	152	152.6	151	14,890
December 17, 2025	153	151	151	153	150.2	7,393
December 16, 2025	153	151.6	151.6	155	150.8	18,976
December 15, 2025	151	152.6	152.6	152.6	150	11,271
December 12, 2025	152.6	151.2	151.2	152.6	150.2	6,473
December 11, 2025	152	151.4	151.4	153	151.4	7,174
December 10, 2025	151.8	152.6	152.6	152.8	150	7,888
December 09, 2025	152.4	151.6	151.6	153	150.4	18,587
December 08, 2025	151.8	150.8	150.8	152	149.8	6,443
December 05, 2025	153.8	151.8	151.8	153.8	150.6	6,316
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

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