Medacta Group S.A.
MOVE.SW · SIX
Market closed138.20-1.60 (-1.14%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 20.00 |
| July 17, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 47.00 |
| July 17, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 82.00 |
| July 17, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 90.00 |
| July 17, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 34.00 |
| July 17, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 28.00 |
| July 17, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 103.00 |
| July 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 55.00 |
| July 17, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 69.00 |
| July 17, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 169.00 |
| July 17, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | 6.48K |
| July 17, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 18.00 |
| July 17, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 49.00 |
| July 17, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 168.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 20.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 8.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 2.00K |
| July 17, 2026 | 138.40 | 138.60 | 138.40 | 138.60 | 138.60 | 70.00 |
| July 17, 2026 | 138.00 | 138.00 | 137.80 | 137.80 | 137.80 | 150.00 |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 93.00 |
| July 17, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 10.00 |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 122.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.60 | 138.60 | 138.60 | 73.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 45.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 3.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 133.00 |
| July 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 95.00 |
| July 17, 2026 | 139.00 | 139.20 | 139.00 | 139.20 | 139.20 | 115.00 |
| July 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 10.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 33.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.60 | 138.60 | 138.60 | 184.00 |
| July 17, 2026 | 139.20 | 139.20 | 139.00 | 139.00 | 139.00 | 300.00 |
| July 17, 2026 | 139.60 | 139.60 | 139.40 | 139.40 | 139.40 | 146.00 |
| July 17, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 24.00 |
| July 17, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 22.00 |
| July 17, 2026 | 139.40 | 139.40 | 139.00 | 139.00 | 139.00 | 280.00 |
| July 17, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 2.00 |
| July 17, 2026 | 139.00 | 139.80 | 139.00 | 139.80 | 139.80 | 704.00 |
| July 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 65.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.40 | 138.40 | 138.40 | 279.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 31.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 35.00 |
| July 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 77.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 80.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 131.00 |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | — |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | — |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | — |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | — |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 77.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 27.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 74.00 |
| July 17, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 25.00 |
| July 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 54.00 |
| July 17, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 36.00 |
| July 17, 2026 | 138.40 | 138.40 | 138.20 | 138.20 | 138.20 | 152.00 |
| July 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 67.00 |
| July 17, 2026 | 138.80 | 139.20 | 138.60 | 139.20 | 139.20 | — |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | — |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 38.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 3.00 |
| July 17, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 13.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 44.00 |
| July 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 44.00 |
| July 17, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 24.00 |