Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 4.680
+0.180 (4.00%)
Aug 21, 2026, 5:35 PM CET
Median Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.62 | 4.71 | 4.56 | 4.68 | - | 4.00% | 180,284 |
| Aug 20, 2026 | 4.54 | 4.63 | 4.45 | 4.50 | 4.50 | -0.99% | 57,749 |
| Aug 19, 2026 | 4.50 | 4.61 | 4.41 | 4.55 | 4.55 | -0.55% | 135,706 |
| Aug 18, 2026 | 4.62 | 4.65 | 4.49 | 4.57 | 4.57 | -2.45% | 107,707 |
| Aug 17, 2026 | 4.71 | 4.75 | 4.60 | 4.69 | 4.69 | -0.11% | 70,259 |
| Aug 14, 2026 | 4.65 | 4.69 | 4.50 | 4.69 | 4.69 | -0.42% | 131,538 |
| Aug 13, 2026 | 4.73 | 4.84 | 4.58 | 4.71 | 4.71 | 1.84% | 304,818 |
| Aug 12, 2026 | 4.23 | 4.74 | 4.23 | 4.63 | 4.63 | 10.12% | 553,434 |
| Aug 11, 2026 | 4.20 | 4.27 | 4.11 | 4.20 | 4.20 | 1.57% | 132,202 |
| Aug 10, 2026 | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | -0.72% | 71,459 |
| Aug 7, 2026 | 4.07 | 4.27 | 4.07 | 4.17 | 4.17 | 1.83% | 97,196 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.07 | 4.09 | 4.09 | -0.85% | 104,041 |
| Aug 5, 2026 | 4.08 | 4.20 | 4.08 | 4.13 | 4.13 | 1.23% | 95,146 |
| Aug 4, 2026 | 4.10 | 4.15 | 4.03 | 4.08 | 4.08 | -0.12% | 55,054 |
| Aug 3, 2026 | 4.19 | 4.20 | 4.06 | 4.08 | 4.08 | -1.33% | 109,526 |
| 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 |