Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 4.110
-0.025 (-0.60%)
Aug 3, 2026, 2:03 PM CET
Median Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.19 | 4.20 | 4.15 | 4.15 | - | 0.36% | 27,239 |
| Jul 31, 2026 | 4.32 | 4.50 | 4.13 | 4.14 | 4.14 | 2.35% | 515,797 |
| Jul 30, 2026 | 3.94 | 4.06 | 3.93 | 4.04 | 4.04 | 2.41% | 143,714 |
| Jul 29, 2026 | 4.04 | 4.06 | 3.94 | 3.95 | 3.95 | -2.83% | 144,089 |
| Jul 28, 2026 | 4.14 | 4.15 | 4.00 | 4.06 | 4.06 | -1.34% | 81,450 |
| Jul 27, 2026 | 4.02 | 4.18 | 4.02 | 4.12 | 4.12 | 2.24% | 77,822 |
| Jul 24, 2026 | 3.97 | 4.04 | 3.95 | 4.03 | 4.03 | 1.13% | 60,032 |
| Jul 23, 2026 | 4.23 | 4.24 | 3.94 | 3.98 | 3.98 | -4.67% | 281,291 |
| Jul 22, 2026 | 4.14 | 4.25 | 4.09 | 4.18 | 4.18 | 2.08% | 103,080 |
| Jul 21, 2026 | 4.06 | 4.14 | 4.06 | 4.09 | 4.09 | 0.25% | 80,586 |
| Jul 20, 2026 | 4.08 | 4.22 | 4.06 | 4.08 | 4.08 | -0.73% | 91,738 |
| Jul 17, 2026 | 4.22 | 4.28 | 4.02 | 4.11 | 4.11 | -3.75% | 340,268 |
| Jul 16, 2026 | 4.33 | 4.42 | 4.22 | 4.27 | 4.27 | -0.70% | 147,601 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.02% | 174,941 |
| Jul 14, 2026 | 4.50 | 4.53 | 4.44 | 4.48 | 4.48 | -0.78% | 46,892 |
| Jul 13, 2026 | 4.66 | 4.67 | 4.48 | 4.52 | 4.52 | -2.38% | 123,087 |
| Jul 10, 2026 | 4.61 | 4.77 | 4.61 | 4.63 | 4.63 | 0.43% | 107,450 |
| Jul 9, 2026 | 4.65 | 4.66 | 4.54 | 4.61 | 4.61 | 0.22% | 71,906 |
| Jul 8, 2026 | 4.66 | 4.79 | 4.56 | 4.60 | 4.60 | -0.76% | 140,263 |
| Jul 7, 2026 | 4.69 | 4.76 | 4.63 | 4.63 | 4.63 | -0.86% | 178,684 |
| Jul 6, 2026 | 4.95 | 4.95 | 4.57 | 4.67 | 4.67 | -6.13% | 371,850 |
| Jul 3, 2026 | 5.25 | 5.37 | 4.88 | 4.98 | 4.98 | 0.71% | 784,073 |
| Jul 2, 2026 | 4.97 | 5.01 | 4.85 | 4.94 | 4.94 | -0.80% | 116,584 |
| Jul 1, 2026 | 4.80 | 4.99 | 4.77 | 4.98 | 4.98 | 3.64% | 145,659 |
| Jun 30, 2026 | 4.74 | 4.90 | 4.49 | 4.81 | 4.81 | 3.33% | 179,841 |
| Jun 29, 2026 | 4.58 | 4.74 | 4.52 | 4.65 | 4.65 | 1.42% | 158,678 |
| Jun 26, 2026 | 4.37 | 4.60 | 4.33 | 4.59 | 4.59 | 4.68% | 266,883 |
| Jun 25, 2026 | 4.77 | 4.88 | 4.32 | 4.38 | 4.38 | -8.08% | 521,327 |
| Jun 24, 2026 | 4.83 | 4.86 | 4.77 | 4.77 | 4.77 | -1.75% | 156,016 |
| Jun 23, 2026 | 4.83 | 4.89 | 4.71 | 4.85 | 4.85 | -0.72% | 184,884 |
| Jun 22, 2026 | 5.14 | 5.18 | 4.82 | 4.89 | 4.89 | -4.78% | 279,389 |
| Jun 19, 2026 | 5.15 | 5.29 | 4.92 | 5.13 | 5.13 | 0.39% | 292,296 |
| Jun 18, 2026 | 5.23 | 5.28 | 5.03 | 5.11 | 5.11 | -2.48% | 336,961 |
| Jun 17, 2026 | 5.13 | 5.24 | 5.04 | 5.24 | 5.24 | 2.75% | 149,947 |
| Jun 16, 2026 | 5.00 | 5.20 | 4.93 | 5.10 | 5.10 | 2.93% | 281,866 |
| Jun 15, 2026 | 4.89 | 5.00 | 4.87 | 4.96 | 4.96 | 3.23% | 245,600 |
| Jun 12, 2026 | 4.76 | 4.85 | 4.70 | 4.80 | 4.80 | 2.13% | 242,391 |
| Jun 11, 2026 | 4.75 | 4.85 | 4.65 | 4.70 | 4.70 | -1.26% | 377,653 |
| Jun 10, 2026 | 5.04 | 5.07 | 4.58 | 4.76 | 4.76 | -4.23% | 660,803 |
| Jun 9, 2026 | 5.13 | 5.13 | 4.96 | 4.97 | 4.97 | -2.93% | 517,336 |
| Jun 8, 2026 | 5.22 | 5.26 | 5.07 | 5.12 | 5.12 | -2.85% | 471,981 |
| Jun 5, 2026 | 5.34 | 5.51 | 5.21 | 5.27 | 5.27 | -0.57% | 490,121 |
| Jun 4, 2026 | 5.51 | 5.55 | 5.16 | 5.30 | 5.30 | -2.39% | 798,710 |
| Jun 3, 2026 | 5.63 | 5.66 | 5.40 | 5.43 | 5.43 | -4.74% | 360,149 |
| Jun 2, 2026 | 5.80 | 6.29 | 5.56 | 5.70 | 5.70 | 1.06% | 1,063,746 |
| Jun 1, 2026 | 5.44 | 5.70 | 5.37 | 5.64 | 5.64 | 6.02% | 443,505 |
| May 29, 2026 | 5.47 | 5.53 | 5.24 | 5.32 | 5.32 | -5.84% | 479,204 |
| May 28, 2026 | 5.22 | 5.74 | 5.19 | 5.65 | 5.65 | 9.07% | 589,981 |
| May 27, 2026 | 5.10 | 5.24 | 5.00 | 5.18 | 5.18 | -8.16% | 882,925 |
| May 26, 2026 | 5.85 | 6.01 | 5.50 | 5.64 | 5.64 | -3.59% | 602,419 |