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

153.80

-0.4(-0.26%)

Updated at April 02 05:30PM

Currency In CHF

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	153.2	153.8	153.8	154	150.2	15,061
April 01, 2026	151.8	154.2	154.2	154.8	151.8	16,287
March 31, 2026	150.2	149.6	149.6	150.2	147	13,084
March 30, 2026	147.2	148.2	148.2	150	146.6	8,139
March 27, 2026	153	148.8	148.8	153	146.8	9,166
March 26, 2026	148	150.4	150.4	152	145.2	11,103
March 25, 2026	147	148	148	148	143.4	28,276
March 24, 2026	147.8	144.6	144.6	147.8	141.6	24,702
March 23, 2026	151	147.8	147.8	152	145.2	38,460
March 20, 2026	156	153.4	153.4	157.8	153.2	11,154
March 19, 2026	160.4	156	156	160.4	155	13,213
March 18, 2026	164	162.4	162.4	165.4	160	17,081
March 17, 2026	162.8	162	162	162.8	158.6	21,331
March 16, 2026	155.8	162	162	162	155	33,668
March 13, 2026	152	155.8	155.8	163	152	36,163
March 12, 2026	152.6	153	153	154.8	151.8	11,908
March 11, 2026	154.8	153.6	153.6	155.8	152.4	14,303
March 10, 2026	155	156.4	156.4	159	152.4	11,823
March 09, 2026	154.6	153.2	153.2	154.6	150.4	16,174
March 06, 2026	157	156.8	156.8	157.8	154.4	6,881
March 05, 2026	158.4	157.2	157.2	159.4	156.6	10,787
March 04, 2026	156.6	158	158	160.6	155.2	14,997
March 03, 2026	158.4	155.8	155.8	158.8	153.6	12,276
March 02, 2026	156	160	160	162.8	155	18,588
February 27, 2026	161	159.4	159.4	162.2	159	31,795
February 26, 2026	156.4	159.8	159.8	161.2	155.4	15,262
February 25, 2026	152.6	157.6	157.6	158.8	150.4	18,903
February 24, 2026	149	151.4	151.4	151.4	149	10,738
February 23, 2026	152.6	149.8	149.8	152.8	149.6	9,817
February 20, 2026	152	152.6	0	153.4	150.2	12,819
February 19, 2026	150.6	151.6	0	153.4	149.6	14,213
February 18, 2026	149	150.2	0	150.2	147	12,653
February 17, 2026	148	148.6	0	148.6	145.2	11,564
February 16, 2026	149.2	147.8	0	149.2	147.2	18,126
February 13, 2026	148	148.6	0	149.8	146.6	15,971
February 12, 2026	148.8	147.2	0	149.2	146.8	23,290
February 11, 2026	154	147.4	0	155.4	147.2	12,399
February 10, 2026	154.8	154	0	156	152.6	7,305
February 09, 2026	153.6	155	0	155.2	153	20,779
February 06, 2026	155.8	153.8	0	155.8	151.2	35,136
February 05, 2026	155.2	155.8	0	156	153	19,617
February 04, 2026	160	155	0	160	153.8	28,647
February 03, 2026	170	158	0	171	157	29,787
February 02, 2026	164.8	167.2	0	168.6	164.6	9,967
January 30, 2026	169	165.2	0	170.4	165.2	17,437
January 29, 2026	170.6	169.6	0	171.6	169.4	13,401
January 28, 2026	170.6	169.8	0	172.2	169	16,493
January 27, 2026	170.8	171.2	0	172.8	169	16,923
January 26, 2026	175	170	0	175.6	170	26,216
January 23, 2026	175.4	176	0	177.2	173.6	29,547
January 22, 2026	175.4	175.8	0	176.2	173	20,221
January 21, 2026	170	174.4	0	174.6	167.2	18,930
January 20, 2026	165.4	169.6	0	172.2	164.2	20,835
January 19, 2026	161.6	164.8	0	165	160.8	18,343
January 16, 2026	164.8	164.8	0	165.4	162	19,785
January 15, 2026	165.6	164.2	0	165.6	162.6	18,391
January 14, 2026	166	165	0	167.8	163.6	22,573
January 13, 2026	165	165.6	0	166.2	163.2	9,868
January 12, 2026	168	165.4	0	168.2	163.4	13,658
January 09, 2026	169.2	168	0	169.4	167.4	16,681