Medartis Holding AG (FRA:1RU)
Germany · Delayed Price · Currency is EUR 101.00
+4.00 (4.12%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:1RU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 4.12% | 2 |
| Oct 22, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.19% | - |
| Oct 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.73% | - |
| Oct 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 19, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Oct 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.91% | - |
| Oct 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| Oct 14, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Oct 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Oct 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Oct 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Oct 8, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Oct 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Oct 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Oct 5, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 0.57% | - |
| Oct 2, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | -0.57% | - |
| Oct 1, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Sep 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Sep 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 28, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Sep 25, 2026 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 2.26% | - |
| Sep 24, 2026 | 92.00 | 92.00 | 88.50 | 88.50 | 88.50 | -3.80% | - |
| Sep 23, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | - |
| Sep 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Sep 21, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | - |
| Sep 18, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Sep 17, 2026 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 4.60% | - |
| Sep 16, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | 0.58% | - |
| Sep 15, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Sep 14, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 0.57% | - |
| Sep 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Sep 10, 2026 | 89.50 | 89.50 | 87.50 | 87.50 | 87.50 | -2.23% | - |
| Sep 9, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Sep 8, 2026 | 93.00 | 93.00 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Sep 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Sep 4, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 2 |
| Sep 3, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Sep 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Sep 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 31, 2026 | 97.50 | 97.50 | 94.00 | 94.00 | 94.00 | -3.59% | - |
| Aug 28, 2026 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.56% | 100 |
| Aug 27, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 2.67% | - |
| Aug 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Aug 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Aug 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Aug 21, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -4.02% | - |
| Aug 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | - |
| Aug 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Aug 18, 2026 | 94.50 | 100.00 | 94.50 | 100.00 | 100.00 | 7.53% | 50 |
| Aug 17, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | - |