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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152	152.6	152.6	153.4	150.2	12,819
February 19, 2026	150.6	151.6	151.6	153.4	149.6	14,213
February 18, 2026	149	150.2	150.2	150.2	147	12,653
February 17, 2026	148	148.6	148.6	148.6	145.2	11,564
February 16, 2026	149.2	147.8	147.8	149.2	147.2	18,126
February 13, 2026	148	148.6	148.6	149.8	146.6	15,971
February 12, 2026	148.8	147.2	147.2	149.2	146.8	15,377
February 11, 2026	154	147.4	147.4	155.4	147.2	12,399
February 10, 2026	154.8	154	154	156	152.6	7,305
February 09, 2026	153.6	155	155	155.2	153	20,779
February 06, 2026	155.8	153.8	153.8	155.8	151.2	35,136
February 05, 2026	155.2	155.8	155.8	156	153	19,617
February 04, 2026	160	155	155	160	153.8	28,647
February 03, 2026	170	158	158	171	157	29,787
February 02, 2026	164.8	167.2	167.2	168.6	164.6	9,967
January 30, 2026	169	165.2	165.2	170.4	165.2	17,437
January 29, 2026	170.6	169.6	169.6	171.6	169.4	13,401
January 28, 2026	170.6	169.8	169.8	172.2	169	16,493
January 27, 2026	170.8	171.2	171.2	172.8	169	16,923
January 26, 2026	175	170	170	175.6	170	26,216
January 23, 2026	175.4	176	176	177.2	173.6	29,547
January 22, 2026	175.4	175.8	175.8	176.2	173	20,221
January 21, 2026	170	174.4	174.4	174.6	167.2	18,930
January 20, 2026	165.4	169.6	169.6	172.2	164.2	20,835
January 19, 2026	161.6	164.8	164.8	165	160.8	18,343
January 16, 2026	164.8	164.8	164.8	165.4	162	19,785
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

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