Medtronic plc (VIE:MDT)
Austria
· Delayed Price · Currency is EUR 80.63
-0.84 (-1.03%)
At close: Sep 26, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.88 | 80.63 | 79.84 | 80.63 | 80.63 | -1.03% | - |
| Sep 24, 2025 | 80.53 | 81.47 | 80.53 | 81.47 | 80.86 | 0.97% | - |
| Sep 23, 2025 | 80.22 | 80.69 | 79.97 | 80.69 | 80.09 | 0.15% | - |
| Sep 22, 2025 | 81.00 | 81.00 | 80.57 | 80.57 | 79.97 | 0.41% | - |
| Sep 19, 2025 | 81.22 | 81.57 | 80.24 | 80.24 | 79.64 | 0.10% | - |
| Sep 18, 2025 | 80.25 | 80.30 | 80.00 | 80.16 | 79.56 | 1.02% | - |
| Sep 17, 2025 | 79.53 | 79.71 | 79.35 | 79.35 | 78.76 | -0.54% | - |
| Sep 16, 2025 | 79.59 | 79.78 | 79.03 | 79.78 | 79.19 | 0.24% | - |
| Sep 15, 2025 | 80.38 | 80.51 | 79.59 | 79.59 | 79.00 | -1.25% | - |
| Sep 12, 2025 | 80.40 | 80.60 | 80.18 | 80.60 | 80.00 | 1.04% | - |
| Sep 11, 2025 | 79.11 | 79.77 | 78.73 | 79.77 | 79.18 | 1.31% | - |
| Sep 10, 2025 | 80.54 | 80.54 | 78.74 | 78.74 | 78.15 | -1.67% | - |
| Sep 9, 2025 | 79.12 | 80.08 | 78.81 | 80.08 | 79.48 | 1.83% | - |
| Sep 8, 2025 | 79.31 | 79.33 | 78.59 | 78.64 | 78.05 | -0.97% | - |
| Sep 5, 2025 | 79.60 | 79.61 | 79.04 | 79.41 | 78.82 | -0.94% | - |
| Sep 4, 2025 | 79.39 | 80.16 | 79.13 | 80.16 | 79.56 | 1.57% | - |
| Sep 3, 2025 | 80.33 | 80.42 | 78.92 | 78.92 | 78.33 | -0.84% | - |
| Sep 2, 2025 | 79.51 | 79.62 | 79.44 | 79.59 | 79.00 | 0.01% | 137 |
| Sep 1, 2025 | 79.08 | 80.13 | 79.08 | 79.58 | 78.99 | 0.93% | - |
| Aug 29, 2025 | 78.71 | 79.01 | 78.69 | 78.85 | 78.26 | 0.33% | - |
| Aug 28, 2025 | 79.10 | 79.43 | 78.59 | 78.59 | 78.00 | -0.62% | 20 |
| Aug 27, 2025 | 79.01 | 79.59 | 79.01 | 79.08 | 78.49 | 0.03% | - |
| Aug 26, 2025 | 79.17 | 79.32 | 79.06 | 79.06 | 78.47 | 0.11% | - |
| Aug 25, 2025 | 78.55 | 79.48 | 78.55 | 78.97 | 78.38 | -0.16% | - |
| Aug 22, 2025 | 78.44 | 79.10 | 78.44 | 79.10 | 78.51 | -0.69% | - |
| Aug 21, 2025 | 80.07 | 80.07 | 79.65 | 79.65 | 79.06 | -0.65% | - |
| Aug 20, 2025 | 77.20 | 80.17 | 77.20 | 80.17 | 79.57 | 5.29% | - |
| Aug 19, 2025 | 80.27 | 80.94 | 75.40 | 76.14 | 75.57 | -4.73% | 448 |
| Aug 18, 2025 | 79.73 | 79.92 | 79.32 | 79.92 | 79.32 | 1.36% | - |
| Aug 15, 2025 | 78.91 | 79.21 | 78.63 | 78.85 | 78.26 | -0.28% | - |
| Aug 14, 2025 | 79.49 | 79.75 | 79.07 | 79.07 | 78.48 | 0.03% | - |
| Aug 13, 2025 | 78.81 | 79.05 | 78.47 | 79.05 | 78.46 | 0.23% | - |
| Aug 12, 2025 | 79.74 | 79.96 | 78.87 | 78.87 | 78.28 | -1.14% | - |
| Aug 11, 2025 | 79.66 | 79.82 | 79.66 | 79.78 | 79.19 | 1.15% | - |
| Aug 8, 2025 | 78.52 | 78.87 | 78.39 | 78.87 | 78.28 | 1.14% | - |
| Aug 7, 2025 | 76.83 | 77.98 | 76.64 | 77.98 | 77.40 | 1.26% | - |
| Aug 6, 2025 | 78.18 | 78.18 | 77.01 | 77.01 | 76.44 | -1.27% | - |
| Aug 5, 2025 | 77.57 | 78.00 | 77.57 | 78.00 | 77.42 | 0.37% | - |
| Aug 4, 2025 | 77.49 | 77.71 | 77.23 | 77.71 | 77.13 | 0.37% | - |
| Aug 1, 2025 | 78.94 | 78.94 | 77.42 | 77.42 | 76.84 | -2.96% | - |
| Jul 31, 2025 | 79.01 | 80.19 | 79.01 | 79.78 | 79.19 | -0.60% | 137 |
| Jul 30, 2025 | 80.01 | 80.46 | 80.00 | 80.26 | 79.66 | 0.14% | 124 |
| Jul 29, 2025 | 79.72 | 80.15 | 79.70 | 80.15 | 79.55 | 0.60% | - |
| Jul 28, 2025 | 79.60 | 79.67 | 79.54 | 79.67 | 79.08 | 1.10% | - |
| Jul 25, 2025 | 78.69 | 78.81 | 78.44 | 78.80 | 78.21 | 1.00% | 128 |
| Jul 24, 2025 | 78.31 | 78.33 | 78.02 | 78.02 | 77.44 | 0.33% | - |
| Jul 23, 2025 | 78.03 | 78.73 | 77.76 | 77.76 | 77.18 | 0.47% | - |
| Jul 22, 2025 | 76.80 | 77.40 | 76.62 | 77.40 | 76.82 | 0.36% | 240 |
| Jul 21, 2025 | 77.17 | 77.37 | 76.73 | 77.12 | 76.54 | 0.14% | 274 |
| Jul 18, 2025 | 76.88 | 77.01 | 76.87 | 77.01 | 76.44 | 0.13% | - |