Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 4.550
-0.095 (-2.05%)
Apr 2, 2026, 5:35 PM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.55 | 4.58 | 4.46 | 4.55 | 4.55 | -2.05% | 59,521 |
| Apr 1, 2026 | 4.74 | 4.84 | 4.62 | 4.65 | 4.65 | 2.31% | 203,161 |
| Mar 31, 2026 | 4.41 | 4.58 | 4.39 | 4.54 | 4.54 | 3.53% | 76,265 |
| Mar 30, 2026 | 4.29 | 4.50 | 4.29 | 4.39 | 4.39 | 1.98% | 160,452 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.71% | 128,470 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.30 | 4.38 | 4.38 | -1.69% | 96,191 |
| Mar 25, 2026 | 4.37 | 4.63 | 4.37 | 4.45 | 4.45 | 3.01% | 157,088 |
| Mar 24, 2026 | 4.38 | 4.41 | 4.21 | 4.32 | 4.32 | -0.58% | 203,392 |
| Mar 23, 2026 | 4.46 | 4.62 | 4.23 | 4.35 | 4.35 | -4.51% | 319,736 |
| Mar 20, 2026 | 4.61 | 4.68 | 4.42 | 4.55 | 4.55 | - | 209,902 |
| Mar 19, 2026 | 4.83 | 4.95 | 4.54 | 4.55 | 4.55 | -5.11% | 297,271 |
| Mar 18, 2026 | 4.80 | 4.88 | 4.73 | 4.80 | 4.80 | -1.03% | 124,487 |
| Mar 17, 2026 | 4.81 | 4.85 | 4.76 | 4.85 | 4.85 | 0.73% | 64,461 |
| Mar 16, 2026 | 4.68 | 4.86 | 4.56 | 4.81 | 4.81 | 2.78% | 155,281 |
| Mar 13, 2026 | 4.80 | 4.82 | 4.63 | 4.68 | 4.68 | -3.01% | 267,634 |
| Mar 12, 2026 | 4.88 | 4.93 | 4.75 | 4.83 | 4.83 | -3.02% | 233,745 |
| Mar 11, 2026 | 5.16 | 5.19 | 4.91 | 4.98 | 4.98 | -3.96% | 278,941 |
| Mar 10, 2026 | 5.15 | 5.24 | 5.07 | 5.18 | 5.18 | 2.17% | 186,939 |
| Mar 9, 2026 | 5.00 | 5.08 | 4.85 | 5.07 | 5.07 | -1.36% | 297,176 |
| Mar 6, 2026 | 5.23 | 5.24 | 5.07 | 5.14 | 5.14 | -0.58% | 152,095 |
| Mar 5, 2026 | 5.49 | 5.49 | 5.13 | 5.17 | 5.17 | -6.00% | 393,372 |
| Mar 4, 2026 | 5.07 | 5.54 | 5.05 | 5.50 | 5.50 | 8.48% | 491,561 |
| Mar 3, 2026 | 4.96 | 5.18 | 4.81 | 5.07 | 5.07 | 1.40% | 325,539 |
| Mar 2, 2026 | 4.63 | 5.04 | 4.53 | 5.00 | 5.00 | 2.99% | 340,046 |
| Feb 27, 2026 | 5.21 | 5.35 | 4.80 | 4.86 | 4.86 | -6.09% | 611,771 |
| Feb 26, 2026 | 5.13 | 5.30 | 4.96 | 5.17 | 5.17 | 0.98% | 393,398 |
| Feb 25, 2026 | 5.14 | 5.18 | 4.92 | 5.12 | 5.12 | 0.79% | 319,674 |
| Feb 24, 2026 | 4.72 | 5.15 | 4.71 | 5.08 | 5.08 | 8.09% | 389,463 |
| Feb 23, 2026 | 4.79 | 4.82 | 4.60 | 4.70 | 4.70 | -2.08% | 411,734 |
| Feb 20, 2026 | 4.89 | 5.01 | 4.80 | 4.80 | 4.80 | -1.44% | 326,367 |
| Feb 19, 2026 | 4.90 | 5.35 | 4.86 | 4.87 | 4.87 | 4.96% | 1,198,536 |
| Feb 18, 2026 | 4.97 | 4.97 | 4.57 | 4.64 | 4.64 | -7.39% | 860,015 |
| Feb 17, 2026 | 5.37 | 5.40 | 4.94 | 5.01 | 5.01 | -7.22% | 575,359 |
| Feb 16, 2026 | 5.48 | 5.60 | 4.97 | 5.40 | 5.40 | -1.10% | 1,200,897 |
| Feb 13, 2026 | 6.86 | 6.87 | 5.42 | 5.46 | 5.46 | -17.15% | 1,927,008 |
| Feb 12, 2026 | 6.38 | 6.85 | 6.26 | 6.59 | 6.59 | 5.44% | 937,196 |
| Feb 11, 2026 | 6.22 | 6.38 | 6.00 | 6.25 | 6.25 | 1.46% | 633,886 |
| Feb 10, 2026 | 6.30 | 6.80 | 6.00 | 6.16 | 6.16 | -1.75% | 1,581,696 |
| Feb 9, 2026 | 5.10 | 7.27 | 4.90 | 6.27 | 6.27 | 46.50% | 4,035,258 |
| Feb 6, 2026 | 4.26 | 4.34 | 4.21 | 4.28 | 4.28 | -0.35% | 136,547 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.22 | 4.30 | 4.30 | -4.87% | 312,440 |
| Feb 4, 2026 | 4.32 | 4.55 | 4.32 | 4.52 | 4.52 | 4.63% | 264,792 |
| Feb 3, 2026 | 4.65 | 4.72 | 4.27 | 4.32 | 4.32 | -8.09% | 506,556 |
| Feb 2, 2026 | 4.12 | 4.78 | 4.10 | 4.70 | 4.70 | 13.41% | 513,061 |
| Jan 30, 2026 | 4.31 | 4.33 | 3.98 | 4.14 | 4.14 | -4.28% | 558,695 |
| Jan 29, 2026 | 4.33 | 4.45 | 4.25 | 4.33 | 4.33 | -0.46% | 177,034 |
| Jan 28, 2026 | 4.50 | 4.60 | 4.32 | 4.35 | 4.35 | -3.44% | 323,136 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.32 | 4.50 | 4.50 | - | 225,937 |
| Jan 26, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -5.36% | 369,820 |
| Jan 23, 2026 | 4.69 | 4.80 | 4.57 | 4.76 | 4.76 | 2.04% | 267,770 |