Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 2.950
-0.170 (-5.45%)
Sep 16, 2025, 5:35 PM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.14 | 3.30 | 2.90 | 2.95 | 2.95 | -5.45% | 425,918 |
| Sep 15, 2025 | 3.38 | 3.43 | 3.05 | 3.12 | 3.12 | -4.59% | 463,581 |
| Sep 12, 2025 | 3.37 | 3.37 | 3.20 | 3.27 | 3.27 | -2.39% | 293,318 |
| Sep 11, 2025 | 3.50 | 3.70 | 3.34 | 3.35 | 3.35 | -4.83% | 445,220 |
| Sep 10, 2025 | 3.48 | 3.83 | 3.45 | 3.52 | 3.52 | 4.14% | 720,824 |
| Sep 9, 2025 | 3.45 | 3.61 | 3.29 | 3.38 | 3.38 | -3.70% | 485,380 |
| Sep 8, 2025 | 3.03 | 3.66 | 3.01 | 3.51 | 3.51 | 14.71% | 1,157,308 |
| Sep 5, 2025 | 2.86 | 3.36 | 2.86 | 3.06 | 3.06 | 9.29% | 1,232,649 |
| Sep 4, 2025 | 2.94 | 3.07 | 2.80 | 2.80 | 2.80 | -1.75% | 873,674 |
| Sep 3, 2025 | 2.40 | 2.90 | 2.34 | 2.85 | 2.85 | 20.25% | 999,600 |
| Sep 2, 2025 | 2.42 | 2.44 | 2.26 | 2.37 | 2.37 | -0.42% | 235,890 |
| Sep 1, 2025 | 2.49 | 2.59 | 2.30 | 2.38 | 2.38 | -4.42% | 228,271 |
| Aug 29, 2025 | 2.43 | 2.59 | 2.42 | 2.49 | 2.49 | 3.75% | 237,963 |
| Aug 28, 2025 | 2.45 | 2.45 | 2.36 | 2.40 | 2.40 | -1.64% | 143,715 |
| Aug 27, 2025 | 2.52 | 2.58 | 2.31 | 2.44 | 2.44 | -3.56% | 265,264 |
| Aug 26, 2025 | 2.59 | 2.59 | 2.43 | 2.53 | 2.53 | -3.80% | 181,981 |
| Aug 25, 2025 | 2.59 | 2.85 | 2.52 | 2.63 | 2.63 | 1.94% | 340,118 |
| Aug 22, 2025 | 2.32 | 2.58 | 2.32 | 2.58 | 2.58 | 9.79% | 184,194 |
| Aug 21, 2025 | 2.56 | 2.57 | 2.31 | 2.35 | 2.35 | -7.48% | 296,030 |
| Aug 20, 2025 | 2.51 | 2.70 | 2.48 | 2.54 | 2.54 | 0.40% | 241,556 |
| Aug 19, 2025 | 2.65 | 2.67 | 2.44 | 2.53 | 2.53 | -5.24% | 470,906 |
| Aug 18, 2025 | 2.74 | 3.00 | 2.63 | 2.67 | 2.67 | -1.84% | 493,108 |
| Aug 15, 2025 | 2.65 | 2.83 | 2.58 | 2.72 | 2.72 | 1.49% | 457,896 |
| Aug 14, 2025 | 2.29 | 2.77 | 2.29 | 2.68 | 2.68 | 16.52% | 790,398 |
| Aug 13, 2025 | 2.35 | 2.42 | 2.22 | 2.30 | 2.30 | -2.54% | 338,764 |
| Aug 12, 2025 | 2.15 | 2.39 | 2.12 | 2.36 | 2.36 | 12.92% | 494,310 |
| Aug 11, 2025 | 2.05 | 2.10 | 1.96 | 2.09 | 2.09 | 1.46% | 350,084 |
| Aug 8, 2025 | 1.96 | 2.15 | 1.96 | 2.06 | 2.06 | 6.19% | 593,847 |
| Aug 7, 2025 | 1.89 | 1.97 | 1.85 | 1.94 | 1.94 | 2.65% | 179,404 |
| Aug 6, 2025 | 1.96 | 2.01 | 1.87 | 1.89 | 1.89 | -2.58% | 340,919 |
| Aug 5, 2025 | 1.93 | 2.01 | 1.89 | 1.94 | 1.94 | 2.11% | 239,415 |
| Aug 4, 2025 | 1.88 | 1.99 | 1.79 | 1.90 | 1.90 | -0.52% | 431,833 |
| Aug 1, 2025 | 2.26 | 2.30 | 1.88 | 1.91 | 1.91 | -25.10% | 1,024,957 |
| Jul 31, 2025 | 2.19 | 2.58 | 2.17 | 2.55 | 2.55 | 17.51% | 530,030 |
| Jul 30, 2025 | 2.17 | 2.23 | 2.07 | 2.17 | 2.17 | 1.88% | 151,829 |
| Jul 29, 2025 | 2.04 | 2.24 | 2.03 | 2.13 | 2.13 | 6.50% | 301,813 |
| Jul 28, 2025 | 1.86 | 2.00 | 1.81 | 2.00 | 2.00 | 7.53% | 237,105 |
| Jul 25, 2025 | 1.96 | 2.09 | 1.81 | 1.86 | 1.86 | -2.11% | 286,963 |
| Jul 24, 2025 | 1.79 | 1.97 | 1.68 | 1.90 | 1.90 | 5.56% | 293,610 |
| Jul 23, 2025 | 1.80 | 1.95 | 1.75 | 1.80 | 1.80 | - | 291,980 |
| Jul 22, 2025 | 1.89 | 1.94 | 1.73 | 1.80 | 1.80 | -12.62% | 318,069 |
| Jul 21, 2025 | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 69,534 |
| Jul 18, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 38,363 |
| Jul 17, 2025 | 2.10 | 2.17 | 2.04 | 2.12 | 2.12 | 1.44% | 131,791 |
| Jul 16, 2025 | 2.23 | 2.23 | 2.07 | 2.09 | 2.09 | -7.52% | 133,089 |
| Jul 15, 2025 | 2.30 | 2.35 | 2.22 | 2.26 | 2.26 | -0.88% | 109,618 |
| Jul 14, 2025 | 2.31 | 2.35 | 2.16 | 2.28 | 2.28 | -6.94% | 219,427 |
| Jul 11, 2025 | 2.44 | 2.50 | 2.26 | 2.45 | 2.45 | -2.78% | 355,730 |
| Jul 10, 2025 | 2.08 | 2.65 | 2.02 | 2.52 | 2.52 | 21.74% | 777,501 |
| Jul 9, 2025 | 2.10 | 2.10 | 1.98 | 2.07 | 2.07 | -1.43% | 132,346 |