Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 2.580
+0.230 (9.79%)
Aug 22, 2025, 5:35 PM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 2.11 | 2.15 | 2.03 | 2.10 | 2.10 | -2.33% | 212,902 |
| Jul 7, 2025 | 2.33 | 2.33 | 2.10 | 2.15 | 2.15 | -9.66% | 325,279 |
| Jul 4, 2025 | 2.34 | 2.71 | 2.26 | 2.38 | 2.38 | 3.03% | 841,530 |
| Jul 3, 2025 | 1.63 | 2.34 | 1.59 | 2.31 | 2.31 | 43.48% | 852,311 |
| Jul 2, 2025 | 1.79 | 1.79 | 1.60 | 1.61 | 1.61 | -4.17% | 241,688 |
| Jul 1, 2025 | 1.51 | 1.74 | 1.43 | 1.68 | 1.68 | 10.53% | 197,928 |
| Jun 30, 2025 | 1.61 | 1.64 | 1.46 | 1.52 | 1.52 | -6.17% | 248,270 |
| Jun 27, 2025 | 1.34 | 1.62 | 1.30 | 1.62 | 1.62 | 23.66% | 354,990 |
| Jun 26, 2025 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 39,813 |
| Jun 25, 2025 | 1.38 | 1.40 | 1.29 | 1.32 | 1.32 | -4.35% | 100,122 |
| Jun 24, 2025 | 1.37 | 1.42 | 1.33 | 1.38 | 1.38 | 4.55% | 33,087 |
| Jun 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.71% | 137,924 |
| Jun 20, 2025 | 1.38 | 1.51 | 1.28 | 1.40 | 1.40 | 3.70% | 246,601 |
| Jun 19, 2025 | 1.22 | 1.45 | 1.22 | 1.35 | 1.35 | 12.50% | 360,752 |
| Jun 18, 2025 | 1.49 | 1.51 | 1.19 | 1.20 | 1.20 | -23.57% | 542,002 |
| Jun 17, 2025 | 1.60 | 1.66 | 1.48 | 1.57 | 1.57 | -3.09% | 168,457 |
| Jun 16, 2025 | 1.97 | 2.00 | 1.54 | 1.62 | 1.62 | -18.59% | 610,077 |