Want to see CH:MOVE full AI Analyst Report?
Medacta Group SA (MOVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 121.60 | 121.60 | 117.60 | 117.60 | 117.60 | -2.81% | 77,055 | 2.63 |
| Oct 29, 2026 | 119.80 | 121.60 | 119.00 | 121.00 | 121.00 | +1.17% | 29,374 | 1.01 |
| Oct 28, 2026 | 118.20 | 121.60 | 118.20 | 119.60 | 119.60 | +0.67% | 19,704 | 0.67 |
| Oct 27, 2026 | 120.00 | 120.20 | 118.40 | 118.80 | 118.80 | -1.00% | 23,435 | 0.80 |
| Oct 26, 2026 | 119.80 | 121.40 | 118.60 | 120.00 | 120.00 | +1.18% | 28,796 | 0.98 |
| Oct 23, 2026 | 119.20 | 119.40 | 117.40 | 118.60 | 118.60 | -0.50% | 29,324 | 1.01 |
| Oct 22, 2026 | 116.60 | 119.40 | 116.60 | 119.20 | 119.20 | +2.58% | 27,027 | 0.94 |
| Oct 21, 2026 | 116.60 | 117.60 | 115.60 | 116.20 | 116.20 | +0.00% | 16,034 | 0.55 |
| Oct 20, 2026 | 115.00 | 116.40 | 114.40 | 116.20 | 116.20 | +1.04% | 14,094 | 0.49 |
| Oct 19, 2026 | 115.00 | 115.60 | 113.80 | 115.00 | 115.00 | -0.86% | 19,896 | 0.68 |
| Oct 16, 2026 | 116.00 | 118.40 | 115.40 | 116.00 | 116.00 | +0.52% | 18,459 | 0.63 |
| Oct 15, 2026 | 114.60 | 116.00 | 113.00 | 115.40 | 115.40 | +0.87% | 20,502 | 0.70 |
| Oct 14, 2026 | 114.00 | 116.20 | 114.00 | 114.40 | 114.40 | +0.35% | 29,231 | 0.99 |
| Oct 13, 2026 | 114.00 | 115.60 | 113.40 | 114.00 | 114.00 | -0.18% | 20,660 | 0.70 |
| Oct 12, 2026 | 114.20 | 115.40 | 113.40 | 114.20 | 114.20 | +0.00% | 22,079 | 0.75 |
| Oct 09, 2026 | 112.00 | 115.20 | 112.00 | 114.20 | 114.20 | +2.51% | 32,045 | 1.10 |
| Oct 08, 2026 | 113.00 | 113.00 | 111.20 | 111.40 | 111.40 | -2.45% | 36,613 | 1.26 |
| Oct 07, 2026 | 113.60 | 116.20 | 113.60 | 114.20 | 114.20 | -0.35% | 26,404 | 0.92 |
| Oct 06, 2026 | 115.00 | 116.60 | 114.40 | 114.60 | 114.60 | +0.00% | 18,279 | 0.63 |
| Oct 05, 2026 | 113.60 | 115.60 | 113.00 | 114.60 | 114.60 | +1.06% | 25,207 | 0.87 |
| Oct 02, 2026 | 112.60 | 114.40 | 112.40 | 113.40 | 113.40 | -0.18% | 22,023 | 0.75 |
| Oct 01, 2026 | 113.00 | 115.40 | 112.60 | 113.60 | 113.60 | -0.53% | 24,275 | 0.82 |
| Sep 30, 2026 | 115.40 | 117.20 | 113.60 | 114.20 | 114.20 | -1.04% | 61,239 | 2.11 |
| Sep 29, 2026 | 115.00 | 117.20 | 114.60 | 115.40 | 115.40 | +0.35% | 30,345 | 1.05 |
| Sep 28, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | +0.88% | 37,111 | 1.28 |
| Sep 25, 2026 | 113.00 | 114.60 | 111.60 | 114.00 | 114.00 | +1.24% | 27,546 | 0.95 |
| Sep 24, 2026 | 115.00 | 115.00 | 112.60 | 112.60 | 112.60 | -1.23% | 31,190 | 1.07 |
| Sep 23, 2026 | 113.60 | 115.60 | 113.40 | 114.00 | 114.00 | +0.00% | 45,529 | 1.59 |
| Sep 22, 2026 | 112.00 | 115.00 | 111.60 | 114.00 | 114.00 | +2.15% | 31,992 | 1.12 |
| Sep 21, 2026 | 109.40 | 113.40 | 109.00 | 111.60 | 111.60 | +2.39% | 49,491 | 1.75 |
| Sep 18, 2026 | 109.00 | 111.00 | 107.80 | 109.00 | 109.00 | -0.91% | 55,078 | 1.98 |
| Sep 17, 2026 | 110.00 | 111.00 | 108.60 | 110.00 | 110.00 | -0.72% | 41,300 | 1.50 |
| Sep 16, 2026 | 109.80 | 110.80 | 107.40 | 110.80 | 110.80 | +0.18% | 54,933 | 2.05 |
| Sep 15, 2026 | 114.20 | 114.20 | 110.00 | 110.60 | 110.60 | -4.16% | 50,666 | 1.91 |
| Sep 14, 2026 | 115.00 | 117.20 | 115.00 | 115.40 | 115.40 | +1.58% | 38,284 | 1.47 |
| Sep 11, 2026 | 116.80 | 117.60 | 113.60 | 113.60 | 113.60 | -2.74% | 37,906 | 1.48 |
| Sep 10, 2026 | 118.60 | 118.80 | 115.80 | 116.80 | 116.80 | -1.02% | 45,047 | 1.78 |
| Sep 09, 2026 | 120.40 | 124.60 | 116.40 | 118.00 | 118.00 | -3.75% | 56,868 | 2.31 |
| Sep 08, 2026 | 125.40 | 126.40 | 122.60 | 122.60 | 122.60 | -2.39% | 23,195 | 0.95 |
| Sep 07, 2026 | 125.20 | 126.20 | 123.40 | 125.60 | 125.60 | -0.32% | 11,140 | 0.46 |
| Sep 04, 2026 | 133.00 | 133.00 | 125.40 | 126.00 | 126.00 | +0.32% | 18,029 | 0.74 |
| Sep 03, 2026 | 128.40 | 128.60 | 123.60 | 125.60 | 125.60 | -1.41% | 45,733 | 1.92 |
| Sep 02, 2026 | 124.20 | 127.80 | 123.80 | 127.40 | 127.40 | +2.25% | 23,406 | 0.99 |
| Sep 01, 2026 | 126.40 | 127.40 | 123.80 | 124.60 | 124.60 | -1.27% | 40,089 | 1.73 |
| Aug 31, 2026 | 126.40 | 127.20 | 125.60 | 126.20 | 126.20 | -0.16% | 28,254 | 1.23 |
| Aug 28, 2026 | 126.80 | 127.20 | 125.40 | 126.40 | 126.40 | -0.63% | 17,662 | 0.77 |
| Aug 27, 2026 | 127.20 | 128.20 | 126.00 | 127.20 | 127.20 | -0.16% | 29,770 | 1.32 |
| Aug 26, 2026 | 128.20 | 128.60 | 126.80 | 127.40 | 127.40 | +0.00% | 17,559 | 0.76 |
| Aug 25, 2026 | 129.20 | 129.20 | 127.40 | 127.40 | 127.40 | -1.09% | 20,554 | 0.89 |
| Aug 24, 2026 | 129.60 | 130.20 | 128.20 | 128.80 | 128.80 | -0.16% | 18,746 | 0.82 |