Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 12.760 | 13.180 | 12.420 | 13.180 | 13.180 | 137,652 |
| 2026-01-30 | 13.380 | 13.440 | 13.180 | 13.180 | 13.180 | 234,644 |
| 2026-01-29 | 13.700 | 13.700 | 13.260 | 13.380 | 13.380 | 211,497 |
| 2026-01-28 | 13.640 | 14.420 | 13.460 | 13.700 | 13.700 | 380,819 |
| 2026-01-27 | 12.740 | 13.920 | 12.740 | 13.500 | 13.500 | 322,471 |
| 2026-01-26 | 11.860 | 12.780 | 11.860 | 12.660 | 12.660 | 313,668 |
| 2026-01-23 | 11.640 | 11.860 | 11.640 | 11.860 | 11.860 | 154,826 |
| 2026-01-22 | 11.640 | 11.740 | 11.400 | 11.400 | 11.400 | 87,563 |
| 2026-01-21 | 11.580 | 11.700 | 11.300 | 11.300 | 11.300 | 143,341 |
| 2026-01-20 | 11.660 | 11.720 | 11.520 | 11.560 | 11.560 | 292,404 |
| 2026-01-19 | 11.660 | 11.680 | 11.520 | 11.660 | 11.660 | 219,742 |
| 2026-01-16 | 11.580 | 11.660 | 11.500 | 11.660 | 11.660 | 94,069 |
| 2026-01-15 | 11.300 | 11.620 | 11.300 | 11.380 | 11.380 | 222,881 |
| 2026-01-14 | 11.240 | 11.300 | 11.160 | 11.280 | 11.280 | 90,703 |
| 2026-01-13 | 11.460 | 11.480 | 11.000 | 11.000 | 11.000 | 337,311 |
| 2026-01-12 | 11.540 | 11.540 | 11.300 | 11.360 | 11.360 | 248,197 |
| 2026-01-09 | 11.280 | 11.400 | 11.180 | 11.200 | 11.200 | 216,403 |
| 2026-01-08 | 10.940 | 11.740 | 10.940 | 11.140 | 11.140 | 312,378 |
| 2026-01-05 | 10.280 | 10.940 | 10.100 | 10.940 | 10.940 | 233,028 |
| 2025-12-30 | 10.040 | 10.280 | 9.980 | 10.280 | 10.280 | 290,289 |
| 2025-12-29 | 9.910 | 10.280 | 9.910 | 10.060 | 10.060 | 118,040 |
| 2025-12-23 | 9.850 | 10.060 | 9.760 | 10.060 | 10.060 | 324,898 |
| 2025-12-22 | 9.720 | 9.850 | 9.430 | 9.850 | 9.850 | 668,481 |
| 2025-12-19 | 9.850 | 9.850 | 9.600 | 9.600 | 9.600 | 334,895 |
| 2025-12-18 | 9.950 | 9.950 | 9.770 | 9.780 | 9.780 | 67,911 |
| 2025-12-17 | 10.120 | 10.120 | 9.910 | 9.920 | 9.920 | 230,447 |
| 2025-12-16 | 10.040 | 10.100 | 9.950 | 10.020 | 10.020 | 362,428 |
| 2025-12-15 | 9.980 | 10.180 | 9.940 | 10.000 | 10.000 | 196,251 |
| 2025-12-12 | 9.910 | 9.980 | 9.890 | 9.930 | 9.930 | 40,210 |
| 2025-12-11 | 9.820 | 9.950 | 9.740 | 9.910 | 9.910 | 132,094 |
| 2025-12-10 | 9.760 | 9.820 | 9.630 | 9.820 | 9.820 | 188,125 |
| 2025-12-09 | 9.600 | 9.750 | 9.590 | 9.750 | 9.750 | 152,858 |
| 2025-12-08 | 9.470 | 9.650 | 9.380 | 9.590 | 9.590 | 51,500 |
| 2025-12-05 | 9.280 | 9.470 | 9.010 | 9.470 | 9.470 | 135,932 |
| 2025-12-04 | 9.180 | 9.300 | 9.140 | 9.280 | 9.280 | 151,670 |
| 2025-12-03 | 9.080 | 9.180 | 9.020 | 9.140 | 9.140 | 61,178 |
| 2025-12-02 | 8.800 | 9.130 | 8.750 | 9.080 | 9.080 | 219,222 |
| 2025-11-28 | 8.570 | 8.810 | 8.500 | 8.800 | 8.800 | 215,608 |
| 2025-11-27 | 8.260 | 8.580 | 8.260 | 8.490 | 8.490 | 98,397 |
| 2025-11-26 | 8.300 | 8.560 | 8.240 | 8.540 | 8.540 | 205,586 |
| 2025-11-25 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 117,150 |
| 2025-11-24 | 8.210 | 8.300 | 8.190 | 8.200 | 8.200 | 62,903 |
| 2025-11-21 | 8.520 | 8.520 | 8.180 | 8.220 | 8.220 | 239,305 |
| 2025-11-20 | 8.680 | 8.700 | 8.480 | 8.510 | 8.510 | 76,277 |
| 2025-11-19 | 8.710 | 8.790 | 8.660 | 8.660 | 8.660 | 83,011 |
| 2025-11-18 | 8.650 | 8.820 | 8.650 | 8.700 | 8.700 | 142,759 |
| 2025-11-17 | 8.640 | 8.750 | 8.620 | 8.670 | 8.670 | 89,824 |
| 2025-11-14 | 8.810 | 8.820 | 8.580 | 8.640 | 8.640 | 154,669 |
| 2025-11-13 | 8.720 | 8.810 | 8.700 | 8.810 | 8.810 | 64,418 |
| 2025-11-12 | 8.670 | 8.770 | 8.650 | 8.720 | 8.720 | 51,410 |
| 2025-11-11 | 8.620 | 8.680 | 8.460 | 8.670 | 8.670 | 101,371 |
| 2025-11-10 | 8.580 | 8.620 | 8.440 | 8.440 | 8.440 | 51,394 |
| 2025-11-07 | 8.550 | 8.590 | 8.520 | 8.580 | 8.580 | 14,809 |
| 2025-11-06 | 8.460 | 8.540 | 8.350 | 8.540 | 8.540 | 113,538 |
| 2025-11-05 | 8.350 | 8.350 | 8.280 | 8.350 | 8.350 | 105,250 |
| 2025-11-04 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 192,181 |
| 2025-11-03 | 8.490 | 8.490 | 8.430 | 8.450 | 8.450 | 43,366 |
| 2025-10-31 | 8.570 | 8.580 | 8.460 | 8.460 | 8.460 | 53,510 |
| 2025-10-30 | 8.660 | 8.660 | 8.510 | 8.570 | 8.570 | 124,731 |
| 2025-10-29 | 8.600 | 8.690 | 8.540 | 8.650 | 8.650 | 72,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.