Med Life S.A. (BVB:M)
Romania
· Delayed Price · Currency is RON 9.47
+0.19 (2.05%)
At close: Dec 5, 2025
Med Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.28 | 9.47 | 9.01 | 9.47 | 9.47 | 2.05% | 135,932 |
| Dec 4, 2025 | 9.18 | 9.30 | 9.14 | 9.28 | 9.28 | 1.53% | 151,670 |
| Dec 3, 2025 | 9.08 | 9.18 | 9.02 | 9.14 | 9.14 | 0.66% | 61,178 |
| Dec 2, 2025 | 8.80 | 9.13 | 8.75 | 9.08 | 9.08 | 3.18% | 219,222 |
| Nov 28, 2025 | 8.57 | 8.81 | 8.50 | 8.80 | 8.80 | 3.65% | 215,608 |
| Nov 27, 2025 | 8.26 | 8.58 | 8.26 | 8.49 | 8.49 | -0.59% | 98,397 |
| Nov 26, 2025 | 8.30 | 8.56 | 8.24 | 8.54 | 8.54 | 3.52% | 205,586 |
| Nov 25, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 117,150 |
| Nov 24, 2025 | 8.21 | 8.30 | 8.19 | 8.20 | 8.20 | -0.24% | 62,903 |
| Nov 21, 2025 | 8.52 | 8.52 | 8.18 | 8.22 | 8.22 | -3.41% | 239,305 |
| Nov 20, 2025 | 8.68 | 8.70 | 8.48 | 8.51 | 8.51 | -1.73% | 76,277 |
| Nov 19, 2025 | 8.71 | 8.79 | 8.66 | 8.66 | 8.66 | -0.46% | 83,011 |
| Nov 18, 2025 | 8.65 | 8.82 | 8.65 | 8.70 | 8.70 | 0.35% | 142,759 |
| Nov 17, 2025 | 8.64 | 8.75 | 8.62 | 8.67 | 8.67 | 0.35% | 89,824 |
| Nov 14, 2025 | 8.81 | 8.82 | 8.58 | 8.64 | 8.64 | -1.93% | 154,669 |
| Nov 13, 2025 | 8.72 | 8.81 | 8.70 | 8.81 | 8.81 | 1.03% | 64,418 |
| Nov 12, 2025 | 8.67 | 8.77 | 8.65 | 8.72 | 8.72 | 0.58% | 51,410 |
| Nov 11, 2025 | 8.62 | 8.68 | 8.46 | 8.67 | 8.67 | 2.73% | 101,371 |
| Nov 10, 2025 | 8.58 | 8.62 | 8.44 | 8.44 | 8.44 | -1.63% | 51,394 |
| Nov 7, 2025 | 8.55 | 8.59 | 8.52 | 8.58 | 8.58 | 0.47% | 14,809 |
| Nov 6, 2025 | 8.46 | 8.54 | 8.35 | 8.54 | 8.54 | 2.28% | 113,538 |
| Nov 5, 2025 | 8.35 | 8.35 | 8.28 | 8.35 | 8.35 | - | 105,250 |
| Nov 4, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 192,181 |
| Nov 3, 2025 | 8.49 | 8.49 | 8.43 | 8.45 | 8.45 | -0.12% | 43,366 |
| Oct 31, 2025 | 8.57 | 8.58 | 8.46 | 8.46 | 8.46 | -1.28% | 53,510 |
| Oct 30, 2025 | 8.66 | 8.66 | 8.51 | 8.57 | 8.57 | -0.92% | 124,731 |
| Oct 29, 2025 | 8.60 | 8.69 | 8.54 | 8.65 | 8.65 | 0.58% | 72,250 |
| Oct 28, 2025 | 8.23 | 8.60 | 8.19 | 8.60 | 8.60 | 4.50% | 361,738 |
| Oct 27, 2025 | 8.16 | 8.24 | 8.10 | 8.23 | 8.23 | 0.49% | 137,763 |
| Oct 24, 2025 | 8.23 | 8.23 | 8.10 | 8.19 | 8.19 | -0.12% | 34,438 |
| Oct 23, 2025 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | 0.12% | 17,802 |
| Oct 22, 2025 | 8.19 | 8.24 | 8.12 | 8.19 | 8.19 | 0.24% | 137,040 |
| Oct 21, 2025 | 8.18 | 8.24 | 8.12 | 8.17 | 8.17 | 0.12% | 20,899 |
| Oct 20, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | - | 142,704 |
| Oct 17, 2025 | 8.08 | 8.34 | 8.06 | 8.16 | 8.16 | 0.74% | 244,561 |
| Oct 16, 2025 | 7.96 | 8.10 | 7.96 | 8.10 | 8.10 | 2.02% | 235,293 |
| Oct 15, 2025 | 7.87 | 7.95 | 7.84 | 7.94 | 7.94 | 0.89% | 133,111 |
| Oct 14, 2025 | 7.87 | 7.87 | 7.81 | 7.87 | 7.87 | - | 31,200 |
| Oct 13, 2025 | 8.02 | 8.02 | 7.80 | 7.87 | 7.87 | -1.50% | 190,893 |
| Oct 10, 2025 | 8.02 | 8.02 | 7.98 | 7.99 | 7.99 | -0.12% | 16,351 |
| Oct 9, 2025 | 8.00 | 8.03 | 7.99 | 8.00 | 8.00 | 0.13% | 51,002 |
| Oct 8, 2025 | 8.10 | 8.15 | 7.95 | 7.99 | 7.99 | -2.08% | 138,817 |
| Oct 7, 2025 | 8.15 | 8.16 | 8.08 | 8.16 | 8.16 | -0.24% | 137,542 |
| Oct 6, 2025 | 8.21 | 8.21 | 8.12 | 8.18 | 8.18 | -0.24% | 135,351 |
| Oct 3, 2025 | 8.28 | 8.34 | 8.11 | 8.20 | 8.20 | -0.97% | 135,490 |
| Oct 2, 2025 | 7.95 | 8.29 | 7.90 | 8.28 | 8.28 | 4.15% | 131,925 |
| Oct 1, 2025 | 7.83 | 7.99 | 7.80 | 7.95 | 7.95 | 1.53% | 79,323 |
| Sep 30, 2025 | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | 1.03% | 62,065 |
| Sep 29, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 3.89% | 1,043,319 |
| Sep 26, 2025 | 7.47 | 7.56 | 7.45 | 7.46 | 7.46 | -0.27% | 136,127 |