Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 2.880
-0.140 (-4.64%)
Nov 3, 2025, 2:45 PM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.93 | 3.14 | 2.92 | 3.02 | 3.02 | -0.66% | 158,526 |
| Oct 30, 2025 | 2.88 | 3.15 | 2.84 | 3.04 | 3.04 | 4.83% | 270,540 |
| Oct 29, 2025 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 3.20% | 224,686 |
| Oct 28, 2025 | 3.08 | 3.08 | 2.78 | 2.81 | 2.81 | -8.77% | 630,151 |
| Oct 27, 2025 | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -2.53% | 128,683 |
| Oct 24, 2025 | 3.19 | 3.35 | 3.07 | 3.16 | 3.16 | -1.25% | 243,973 |
| Oct 23, 2025 | 3.07 | 3.23 | 3.07 | 3.20 | 3.20 | 5.26% | 141,267 |
| Oct 22, 2025 | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -5.30% | 220,184 |
| Oct 21, 2025 | 3.25 | 3.29 | 3.14 | 3.21 | 3.21 | -0.93% | 138,798 |
| Oct 20, 2025 | 3.17 | 3.31 | 3.11 | 3.24 | 3.24 | 3.18% | 199,030 |
| Oct 17, 2025 | 3.28 | 3.28 | 3.13 | 3.14 | 3.14 | -4.27% | 161,806 |
| Oct 16, 2025 | 3.22 | 3.38 | 3.18 | 3.28 | 3.28 | 1.86% | 248,374 |
| Oct 15, 2025 | 3.05 | 3.30 | 3.03 | 3.22 | 3.22 | 6.27% | 289,453 |
| Oct 14, 2025 | 3.03 | 3.23 | 2.93 | 3.03 | 3.03 | - | 277,884 |
| Oct 13, 2025 | 2.98 | 3.14 | 2.98 | 3.03 | 3.03 | 1.34% | 200,196 |
| Oct 10, 2025 | 3.24 | 3.30 | 2.99 | 2.99 | 2.99 | -7.14% | 470,601 |
| Oct 9, 2025 | 3.28 | 3.34 | 3.14 | 3.22 | 3.22 | -0.62% | 548,860 |
| Oct 8, 2025 | 3.27 | 3.46 | 3.11 | 3.24 | 3.24 | 0.31% | 708,171 |
| Oct 7, 2025 | 3.30 | 3.50 | 3.10 | 3.23 | 3.23 | -2.71% | 417,221 |
| Oct 6, 2025 | 3.48 | 3.79 | 3.23 | 3.32 | 3.32 | -4.87% | 659,498 |
| Oct 3, 2025 | 3.72 | 3.75 | 3.40 | 3.49 | 3.49 | -5.42% | 758,471 |
| Oct 2, 2025 | 3.36 | 3.71 | 3.35 | 3.69 | 3.69 | 13.54% | 972,392 |
| Oct 1, 2025 | 2.96 | 3.46 | 2.94 | 3.25 | 3.25 | 14.84% | 1,122,797 |
| Sep 30, 2025 | 2.88 | 3.08 | 2.80 | 2.83 | 2.83 | -1.74% | 256,999 |
| Sep 29, 2025 | 2.75 | 2.95 | 2.70 | 2.88 | 2.88 | 4.73% | 296,980 |
| Sep 26, 2025 | 2.70 | 2.81 | 2.65 | 2.75 | 2.75 | 2.61% | 184,628 |
| Sep 25, 2025 | 2.77 | 2.82 | 2.63 | 2.68 | 2.68 | -3.94% | 267,597 |
| Sep 24, 2025 | 2.92 | 2.92 | 2.73 | 2.79 | 2.79 | -4.78% | 342,498 |
| Sep 23, 2025 | 2.97 | 3.02 | 2.71 | 2.93 | 2.93 | -7.86% | 853,403 |
| Sep 22, 2025 | 3.05 | 3.24 | 3.03 | 3.18 | 3.18 | 2.58% | 149,380 |
| Sep 19, 2025 | 3.11 | 3.30 | 3.07 | 3.10 | 3.10 | -0.96% | 190,137 |
| Sep 18, 2025 | 3.00 | 3.24 | 2.96 | 3.13 | 3.13 | 5.74% | 246,879 |
| Sep 17, 2025 | 2.95 | 3.02 | 2.85 | 2.96 | 2.96 | 0.34% | 362,943 |
| 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 |