Medtronic plc (BIT:1MDT)
Italy
· Delayed Price · Currency is EUR 80.34
+1.41 (1.79%)
At close: Sep 26, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.86 | 83.06 | 77.52 | 80.34 | 80.34 | 1.79% | 265 |
| Sep 25, 2025 | 77.46 | 78.00 | 77.46 | 78.93 | 78.93 | -3.07% | 39 |
| Sep 24, 2025 | 80.38 | 80.38 | 80.38 | 81.43 | 80.82 | 0.77% | 26 |
| Sep 23, 2025 | 80.20 | 80.20 | 80.20 | 80.81 | 80.20 | 0.26% | - |
| Sep 22, 2025 | 80.14 | 80.14 | 80.14 | 80.60 | 79.99 | 0.24% | 62 |
| Sep 19, 2025 | 81.75 | 81.75 | 80.45 | 80.41 | 79.81 | 0.42% | 275 |
| Sep 18, 2025 | 80.44 | 80.44 | 80.44 | 80.07 | 79.47 | 0.96% | 4 |
| Sep 17, 2025 | 78.71 | 78.71 | 78.71 | 79.31 | 78.71 | -0.71% | - |
| Sep 16, 2025 | 80.14 | 80.14 | 80.14 | 79.88 | 79.28 | 0.45% | 5 |
| Sep 15, 2025 | 80.61 | 80.61 | 80.61 | 79.52 | 78.92 | -1.34% | 31 |
| Sep 12, 2025 | 80.61 | 81.31 | 80.11 | 80.60 | 79.99 | 0.93% | 97 |
| Sep 11, 2025 | 79.26 | 79.26 | 79.26 | 79.86 | 79.26 | 1.46% | - |
| Sep 10, 2025 | 78.12 | 78.12 | 78.12 | 78.71 | 78.12 | -1.65% | - |
| Sep 9, 2025 | 78.06 | 78.06 | 78.06 | 80.03 | 79.43 | 1.72% | 100 |
| Sep 8, 2025 | 78.09 | 78.09 | 78.09 | 78.68 | 78.09 | -0.98% | - |
| Sep 5, 2025 | 78.86 | 78.86 | 78.86 | 79.46 | 78.86 | -0.85% | - |
| Sep 4, 2025 | 79.54 | 79.54 | 79.54 | 80.14 | 79.54 | 1.51% | - |
| Sep 3, 2025 | 78.36 | 78.36 | 78.36 | 78.95 | 78.36 | -1.55% | - |
| Sep 2, 2025 | 79.59 | 79.59 | 79.59 | 80.19 | 79.59 | 0.48% | - |
| Sep 1, 2025 | 79.21 | 79.21 | 79.21 | 79.81 | 79.21 | 1.29% | - |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.79 | 78.20 | 0.22% | - |
| Aug 28, 2025 | 78.03 | 78.03 | 78.03 | 78.62 | 78.03 | -0.52% | - |
| Aug 27, 2025 | 78.44 | 78.44 | 78.44 | 79.03 | 78.44 | - | - |
| Aug 26, 2025 | 78.44 | 78.44 | 78.44 | 79.03 | 78.44 | -0.11% | - |
| Aug 25, 2025 | 78.53 | 78.53 | 78.53 | 79.12 | 78.53 | 0.08% | - |
| Aug 22, 2025 | 78.89 | 78.89 | 78.89 | 79.06 | 78.47 | -0.89% | 20 |
| Aug 21, 2025 | 82.39 | 82.45 | 76.98 | 79.77 | 79.17 | 1.05% | 182 |
| Aug 20, 2025 | 78.00 | 78.00 | 78.00 | 78.94 | 78.35 | -0.68% | 7 |
| Aug 19, 2025 | 83.46 | 83.46 | 83.46 | 79.48 | 78.88 | - | 20 |
| Aug 18, 2025 | 82.00 | 83.47 | 79.80 | 79.48 | 78.88 | 0.90% | 134 |
| Aug 14, 2025 | 78.18 | 78.18 | 78.18 | 78.77 | 78.18 | 0.18% | - |
| Aug 13, 2025 | 78.04 | 78.04 | 78.04 | 78.63 | 78.04 | -0.83% | - |
| Aug 12, 2025 | 78.69 | 78.69 | 78.69 | 79.29 | 78.69 | -0.43% | - |
| Aug 11, 2025 | 79.03 | 79.03 | 79.03 | 79.63 | 79.03 | 1.53% | - |
| Aug 8, 2025 | 81.15 | 81.24 | 81.15 | 78.43 | 77.84 | 1.42% | 45 |
| Aug 7, 2025 | 76.75 | 76.75 | 76.75 | 77.33 | 76.75 | -0.19% | - |
| Aug 6, 2025 | 76.90 | 76.90 | 76.90 | 77.48 | 76.90 | -0.32% | - |
| Aug 5, 2025 | 77.15 | 77.15 | 77.15 | 77.73 | 77.15 | 0.45% | - |
| Aug 4, 2025 | 74.75 | 74.75 | 74.75 | 77.38 | 76.80 | -0.76% | 20 |
| Aug 1, 2025 | 77.38 | 77.38 | 77.38 | 77.97 | 77.38 | -2.24% | - |
| Jul 31, 2025 | 79.16 | 79.16 | 79.16 | 79.76 | 79.16 | -0.62% | - |
| Jul 30, 2025 | 82.96 | 82.96 | 82.96 | 80.26 | 79.66 | 0.53% | 15 |
| Jul 29, 2025 | 79.24 | 79.24 | 79.24 | 79.84 | 79.24 | 0.29% | - |
| Jul 28, 2025 | 79.01 | 79.01 | 79.01 | 79.61 | 79.01 | 1.35% | - |
| Jul 25, 2025 | 77.96 | 77.96 | 77.96 | 78.55 | 77.96 | 0.40% | - |
| Jul 24, 2025 | 77.65 | 77.65 | 77.65 | 78.24 | 77.65 | 0.05% | - |
| Jul 23, 2025 | 77.61 | 77.61 | 77.61 | 78.20 | 77.61 | 2.46% | - |
| Jul 22, 2025 | 77.01 | 77.01 | 77.01 | 76.32 | 75.75 | -0.44% | 500 |
| Jul 21, 2025 | 76.50 | 76.50 | 76.50 | 76.66 | 76.08 | -0.92% | 57 |
| Jul 18, 2025 | 74.96 | 79.88 | 74.96 | 77.37 | 76.79 | 0.23% | 96 |