Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 3.900
-0.060 (-1.52%)
Nov 12, 2026, 9:25 AM CET
Median Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.96 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 24,225 |
| Nov 11, 2026 | 3.88 | 3.96 | 3.80 | 3.96 | 3.96 | 1.54% | 99,025 |
| Nov 10, 2026 | 3.66 | 3.90 | 3.66 | 3.90 | 3.90 | 7.88% | 152,619 |
| Nov 9, 2026 | 3.51 | 3.68 | 3.51 | 3.62 | 3.62 | 2.26% | 45,812 |
| Nov 6, 2026 | 3.56 | 3.58 | 3.51 | 3.54 | 3.54 | -1.12% | 80,035 |
| Nov 5, 2026 | 3.70 | 3.82 | 3.56 | 3.58 | 3.58 | -3.12% | 83,262 |
| Nov 4, 2026 | 3.73 | 3.82 | 3.66 | 3.69 | 3.69 | -1.07% | 77,946 |
| Nov 3, 2026 | 3.51 | 3.76 | 3.48 | 3.73 | 3.73 | 5.67% | 155,547 |
| Nov 2, 2026 | 3.72 | 3.78 | 3.51 | 3.53 | 3.53 | -4.34% | 85,983 |
| Oct 30, 2026 | 3.67 | 3.94 | 3.40 | 3.69 | 3.69 | -13.28% | 381,864 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.20 | 4.26 | 4.26 | -2.63% | 84,577 |
| Oct 28, 2026 | 4.42 | 4.52 | 4.37 | 4.37 | 4.37 | -1.69% | 83,087 |
| Oct 27, 2026 | 4.00 | 4.50 | 4.00 | 4.45 | 4.45 | 11.13% | 215,764 |
| Oct 26, 2026 | 4.01 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 21,670 |
| Oct 23, 2026 | 4.18 | 4.20 | 4.00 | 4.04 | 4.04 | -4.38% | 141,363 |
| Oct 22, 2026 | 4.21 | 4.33 | 4.15 | 4.23 | 4.23 | -0.35% | 60,357 |
| Oct 21, 2026 | 4.14 | 4.30 | 4.09 | 4.24 | 4.24 | 3.79% | 87,668 |
| Oct 20, 2026 | 4.16 | 4.16 | 4.02 | 4.09 | 4.09 | -1.68% | 52,744 |
| Oct 19, 2026 | 4.06 | 4.29 | 4.04 | 4.16 | 4.16 | 0.85% | 64,384 |
| Oct 16, 2026 | 4.10 | 4.21 | 4.10 | 4.12 | 4.12 | -0.12% | 74,245 |
| Oct 15, 2026 | 4.00 | 4.28 | 4.00 | 4.13 | 4.13 | 1.60% | 154,534 |
| Oct 14, 2026 | 3.99 | 4.34 | 3.97 | 4.06 | 4.06 | 1.50% | 261,678 |
| Oct 13, 2026 | 3.77 | 4.06 | 3.72 | 4.00 | 4.00 | 6.10% | 224,604 |
| Oct 12, 2026 | 3.46 | 3.80 | 3.27 | 3.77 | 3.77 | 10.72% | 322,757 |
| Oct 9, 2026 | 3.33 | 3.51 | 3.33 | 3.41 | 3.41 | 2.25% | 109,099 |
| Oct 8, 2026 | 3.39 | 3.39 | 3.22 | 3.33 | 3.33 | -0.75% | 136,303 |
| Oct 7, 2026 | 3.29 | 3.43 | 3.29 | 3.36 | 3.36 | 0.15% | 137,770 |
| Oct 6, 2026 | 3.28 | 3.47 | 3.27 | 3.35 | 3.35 | 3.55% | 291,023 |
| Oct 5, 2026 | 3.27 | 3.32 | 3.08 | 3.24 | 3.24 | 0.15% | 337,042 |
| Oct 2, 2026 | 3.60 | 3.60 | 3.23 | 3.23 | 3.23 | -10.40% | 364,041 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -3.87% | 130,027 |
| Sep 30, 2026 | 3.72 | 3.78 | 3.65 | 3.75 | 3.75 | 1.49% | 148,691 |
| Sep 29, 2026 | 3.73 | 3.78 | 3.69 | 3.70 | 3.70 | -1.34% | 82,124 |
| Sep 28, 2026 | 3.72 | 3.83 | 3.70 | 3.75 | 3.75 | -0.53% | 138,923 |
| Sep 25, 2026 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 0.40% | 47,476 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.70 | 3.75 | 3.75 | -3.60% | 113,125 |
| Sep 23, 2026 | 3.89 | 3.96 | 3.83 | 3.89 | 3.89 | -1.14% | 92,764 |
| Sep 22, 2026 | 3.86 | 3.95 | 3.84 | 3.94 | 3.94 | 1.29% | 102,121 |
| Sep 21, 2026 | 4.00 | 4.06 | 3.86 | 3.89 | 3.89 | -2.02% | 100,840 |
| Sep 18, 2026 | 4.14 | 4.14 | 3.96 | 3.97 | 3.97 | -3.17% | 64,079 |
| Sep 17, 2026 | 3.89 | 4.20 | 3.89 | 4.10 | 4.10 | 8.19% | 300,567 |
| Sep 16, 2026 | 3.90 | 4.02 | 3.74 | 3.79 | 3.79 | 4.27% | 347,910 |
| Sep 15, 2026 | 3.66 | 3.76 | 3.58 | 3.63 | 3.63 | -0.14% | 114,102 |
| Sep 14, 2026 | 3.82 | 3.82 | 3.44 | 3.64 | 3.64 | -5.58% | 332,836 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -2.78% | 143,723 |
| Sep 10, 2026 | 4.03 | 4.19 | 3.96 | 3.96 | 3.96 | -0.13% | 174,202 |
| Sep 9, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -2.10% | 82,513 |
| Sep 8, 2026 | 4.06 | 4.11 | 4.00 | 4.05 | 4.05 | -0.74% | 60,221 |
| Sep 7, 2026 | 4.03 | 4.18 | 3.95 | 4.08 | 4.08 | -0.61% | 194,096 |
| Sep 4, 2026 | 4.25 | 4.26 | 4.08 | 4.11 | 4.11 | -2.73% | 104,390 |