Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 5.43
-0.27 (-4.74%)
Jun 3, 2026, 5:37 PM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 5.44 | 5.85 | 5.29 | 5.85 | 5.85 | 8.53% | 538,306 |
| May 22, 2026 | 5.70 | 5.75 | 5.28 | 5.39 | 5.39 | -5.27% | 510,561 |
| May 21, 2026 | 5.62 | 5.90 | 5.55 | 5.69 | 5.69 | 3.45% | 599,553 |
| May 20, 2026 | 5.51 | 5.59 | 5.31 | 5.50 | 5.50 | - | 338,109 |
| May 19, 2026 | 5.23 | 5.69 | 5.15 | 5.50 | 5.50 | 5.97% | 606,433 |
| May 18, 2026 | 5.07 | 5.34 | 4.97 | 5.19 | 5.19 | 4.74% | 524,516 |
| May 15, 2026 | 4.90 | 5.06 | 4.89 | 4.96 | 4.96 | 0.10% | 116,433 |
| May 14, 2026 | 4.98 | 5.24 | 4.90 | 4.95 | 4.95 | 0.41% | 301,753 |
| May 13, 2026 | 4.88 | 4.99 | 4.81 | 4.93 | 4.93 | 2.60% | 108,478 |
| May 12, 2026 | 4.80 | 4.92 | 4.71 | 4.81 | 4.81 | -0.10% | 91,772 |
| May 11, 2026 | 4.90 | 4.98 | 4.81 | 4.81 | 4.81 | -1.54% | 171,766 |
| May 8, 2026 | 4.93 | 5.03 | 4.85 | 4.89 | 4.89 | -1.21% | 129,875 |
| May 7, 2026 | 4.96 | 5.05 | 4.91 | 4.95 | 4.95 | 0.20% | 138,550 |
| May 6, 2026 | 5.10 | 5.44 | 4.88 | 4.94 | 4.94 | -1.50% | 596,481 |
| May 5, 2026 | 4.83 | 5.13 | 4.79 | 5.01 | 5.01 | 4.16% | 169,379 |
| May 4, 2026 | 4.93 | 4.98 | 4.81 | 4.81 | 4.81 | -0.52% | 108,929 |
| Apr 30, 2026 | 4.91 | 4.96 | 4.83 | 4.84 | 4.84 | -1.53% | 103,945 |
| Apr 29, 2026 | 4.98 | 5.08 | 4.86 | 4.91 | 4.91 | -1.41% | 156,527 |
| Apr 28, 2026 | 5.18 | 5.18 | 4.92 | 4.98 | 4.98 | -2.73% | 242,090 |
| Apr 27, 2026 | 5.04 | 5.42 | 5.02 | 5.12 | 5.12 | 5.24% | 875,071 |
| Apr 24, 2026 | 4.62 | 4.94 | 4.40 | 4.87 | 4.87 | -1.72% | 482,077 |
| Apr 23, 2026 | 4.88 | 5.08 | 4.82 | 4.95 | 4.95 | 1.96% | 320,208 |
| Apr 22, 2026 | 4.82 | 4.96 | 4.81 | 4.86 | 4.86 | 0.31% | 112,835 |
| Apr 21, 2026 | 4.91 | 5.10 | 4.66 | 4.84 | 4.84 | -0.92% | 350,020 |
| Apr 20, 2026 | 4.85 | 4.94 | 4.80 | 4.89 | 4.89 | -1.31% | 92,508 |
| Apr 17, 2026 | 4.90 | 5.06 | 4.82 | 4.95 | 4.95 | - | 338,987 |
| Apr 16, 2026 | 4.43 | 5.20 | 4.37 | 4.95 | 4.95 | 12.24% | 508,863 |
| Apr 15, 2026 | 4.45 | 4.50 | 4.35 | 4.41 | 4.41 | 0.11% | 76,929 |
| Apr 14, 2026 | 4.31 | 4.46 | 4.30 | 4.41 | 4.41 | 2.20% | 111,244 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.26 | 4.31 | 4.31 | -3.47% | 176,579 |
| Apr 10, 2026 | 4.40 | 4.60 | 4.40 | 4.47 | 4.47 | 1.36% | 195,295 |
| Apr 9, 2026 | 4.38 | 4.48 | 4.31 | 4.41 | 4.41 | -0.79% | 74,474 |
| Apr 8, 2026 | 4.59 | 4.60 | 4.44 | 4.44 | 4.44 | 3.26% | 94,748 |
| Apr 7, 2026 | 4.60 | 4.65 | 4.30 | 4.30 | 4.30 | -5.49% | 111,874 |
| Apr 2, 2026 | 4.55 | 4.58 | 4.46 | 4.55 | 4.55 | -2.05% | 59,521 |
| Apr 1, 2026 | 4.74 | 4.84 | 4.62 | 4.65 | 4.65 | 2.31% | 203,161 |
| Mar 31, 2026 | 4.41 | 4.58 | 4.39 | 4.54 | 4.54 | 3.53% | 76,265 |
| Mar 30, 2026 | 4.29 | 4.50 | 4.29 | 4.39 | 4.39 | 1.98% | 160,452 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.71% | 128,470 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.30 | 4.38 | 4.38 | -1.69% | 96,191 |
| Mar 25, 2026 | 4.37 | 4.63 | 4.37 | 4.45 | 4.45 | 3.01% | 157,088 |
| Mar 24, 2026 | 4.38 | 4.41 | 4.21 | 4.32 | 4.32 | -0.58% | 203,392 |
| Mar 23, 2026 | 4.46 | 4.62 | 4.23 | 4.35 | 4.35 | -4.51% | 319,736 |