Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.600 | 8.690 | 8.540 | 8.650 | 8.650 | 72,250 |
| 2025-10-28 | 8.230 | 8.600 | 8.190 | 8.600 | 8.600 | 361,738 |
| 2025-10-27 | 8.160 | 8.240 | 8.100 | 8.230 | 8.230 | 137,763 |
| 2025-10-24 | 8.230 | 8.230 | 8.100 | 8.190 | 8.190 | 34,438 |
| 2025-10-23 | 8.240 | 8.240 | 8.140 | 8.200 | 8.200 | 17,802 |
| 2025-10-22 | 8.190 | 8.240 | 8.120 | 8.190 | 8.190 | 137,040 |
| 2025-10-21 | 8.180 | 8.240 | 8.120 | 8.170 | 8.170 | 20,899 |
| 2025-10-20 | 8.180 | 8.200 | 8.160 | 8.160 | 8.160 | 142,704 |
| 2025-10-17 | 8.080 | 8.340 | 8.060 | 8.160 | 8.160 | 244,561 |
| 2025-10-16 | 7.960 | 8.100 | 7.960 | 8.100 | 8.100 | 235,293 |
| 2025-10-15 | 7.870 | 7.950 | 7.840 | 7.940 | 7.940 | 133,111 |
| 2025-10-14 | 7.870 | 7.870 | 7.810 | 7.870 | 7.870 | 31,200 |
| 2025-10-13 | 8.020 | 8.020 | 7.800 | 7.870 | 7.870 | 190,893 |
| 2025-10-10 | 8.020 | 8.020 | 7.980 | 7.990 | 7.990 | 16,351 |
| 2025-10-09 | 8.000 | 8.030 | 7.990 | 8.000 | 8.000 | 51,002 |
| 2025-10-08 | 8.100 | 8.150 | 7.950 | 7.990 | 7.990 | 138,817 |
| 2025-10-07 | 8.150 | 8.160 | 8.080 | 8.160 | 8.160 | 137,542 |
| 2025-10-06 | 8.210 | 8.210 | 8.120 | 8.180 | 8.180 | 135,351 |
| 2025-10-03 | 8.280 | 8.340 | 8.110 | 8.200 | 8.200 | 135,490 |
| 2025-10-02 | 7.950 | 8.290 | 7.900 | 8.280 | 8.280 | 131,925 |
| 2025-10-01 | 7.830 | 7.990 | 7.800 | 7.950 | 7.950 | 79,323 |
| 2025-09-30 | 7.750 | 7.830 | 7.750 | 7.830 | 7.830 | 62,065 |
| 2025-09-29 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 1,043,319 |
| 2025-09-26 | 7.470 | 7.560 | 7.450 | 7.460 | 7.460 | 136,127 |
| 2025-09-25 | 7.480 | 7.480 | 7.380 | 7.480 | 7.480 | 132,517 |
| 2025-09-24 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 136,952 |
| 2025-09-23 | 7.550 | 7.550 | 7.470 | 7.510 | 7.510 | 132,342 |
| 2025-09-22 | 7.400 | 7.580 | 7.400 | 7.520 | 7.520 | 900,168 |
| 2025-09-19 | 7.550 | 7.650 | 7.400 | 7.400 | 7.400 | 572,352 |
| 2025-09-18 | 7.560 | 7.570 | 7.530 | 7.560 | 7.560 | 26,482 |
| 2025-09-17 | 7.590 | 7.590 | 7.530 | 7.540 | 7.540 | 29,466 |
| 2025-09-16 | 7.560 | 7.590 | 7.500 | 7.560 | 7.560 | 23,954 |
| 2025-09-15 | 7.600 | 7.600 | 7.520 | 7.530 | 7.530 | 130,702 |
| 2025-09-12 | 7.560 | 7.600 | 7.500 | 7.600 | 7.600 | 72,297 |
| 2025-09-11 | 7.540 | 7.610 | 7.510 | 7.560 | 7.560 | 26,834 |
| 2025-09-10 | 7.540 | 7.580 | 7.460 | 7.580 | 7.580 | 30,684 |
| 2025-09-09 | 7.560 | 7.600 | 7.490 | 7.490 | 7.490 | 59,955 |
| 2025-09-08 | 7.500 | 7.570 | 7.490 | 7.510 | 7.510 | 45,993 |
| 2025-09-05 | 7.500 | 7.500 | 7.470 | 7.480 | 7.480 | 42,599 |
| 2025-09-04 | 7.700 | 7.700 | 7.470 | 7.480 | 7.480 | 154,626 |
| 2025-09-03 | 7.490 | 7.750 | 7.490 | 7.750 | 7.750 | 157,651 |
| 2025-09-02 | 7.460 | 7.670 | 7.460 | 7.490 | 7.490 | 132,381 |
| 2025-09-01 | 8.040 | 8.050 | 7.640 | 7.700 | 7.700 | 164,006 |
| 2025-08-29 | 8.020 | 8.190 | 8.020 | 8.040 | 8.040 | 78,835 |
| 2025-08-28 | 8.210 | 8.310 | 8.200 | 8.300 | 8.300 | 41,199 |
| 2025-08-27 | 8.100 | 8.210 | 8.090 | 8.150 | 8.150 | 33,329 |
| 2025-08-26 | 8.290 | 8.310 | 8.130 | 8.130 | 8.130 | 131,088 |
| 2025-08-25 | 8.300 | 8.350 | 8.170 | 8.270 | 8.270 | 130,873 |
| 2025-08-22 | 8.360 | 8.390 | 8.260 | 8.310 | 8.310 | 67,421 |
| 2025-08-21 | 8.450 | 8.490 | 8.320 | 8.320 | 8.320 | 148,712 |
| 2025-08-20 | 8.220 | 8.380 | 8.220 | 8.310 | 8.310 | 135,337 |
| 2025-08-19 | 8.440 | 8.480 | 8.200 | 8.200 | 8.200 | 91,063 |
| 2025-08-18 | 8.800 | 8.850 | 8.360 | 8.420 | 8.420 | 167,210 |
| 2025-08-14 | 8.800 | 8.850 | 8.640 | 8.760 | 8.760 | 72,413 |
| 2025-08-13 | 8.650 | 8.900 | 8.600 | 8.780 | 8.780 | 63,168 |
| 2025-08-12 | 8.530 | 8.800 | 8.450 | 8.600 | 8.600 | 267,909 |
| 2025-08-11 | 8.510 | 8.550 | 8.460 | 8.520 | 8.520 | 28,799 |
| 2025-08-08 | 8.480 | 8.620 | 8.480 | 8.510 | 8.510 | 84,746 |
| 2025-08-07 | 8.330 | 8.490 | 8.260 | 8.480 | 8.480 | 155,912 |
| 2025-08-06 | 8.300 | 8.340 | 8.240 | 8.330 | 8.330 | 132,344 |
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.