Median Technologies SA (FRA:4ZG)
Germany · Delayed Price · Currency is EUR 4.775
-0.035 (-0.73%)
Last updated: Feb 20, 2026, 9:05 AM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.73% | - |
| Feb 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.56% | - |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -8.04% | - |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.73% | - |
| Feb 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -19.16% | - |
| Feb 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 5.25% | - |
| Feb 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 38.48% | - |
| Feb 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.26% | 1,000 |
| Feb 6, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.67% | - |
| Feb 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.40% | - |
| Feb 4, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -8.29% | - |
| Feb 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.44% | - |
| Feb 2, 2026 | 4.01 | 4.52 | 4.01 | 4.52 | 4.52 | 9.31% | 1,000 |
| Jan 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.55% | - |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.11% | - |
| Jan 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.67% | - |
| Jan 27, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | -0.77% | 2,127 |
| Jan 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.47% | - |
| Jan 23, 2026 | 4.54 | 4.65 | 4.54 | 4.65 | 4.65 | 3.22% | 5,000 |
| Jan 22, 2026 | 4.29 | 4.51 | 4.29 | 4.51 | 4.51 | 8.82% | 250 |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.47% | - |
| Jan 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.80% | - |
| Jan 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.83% | - |
| Jan 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.66% | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.62% | - |
| Jan 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | - |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.84% | - |
| Jan 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.23% | - |
| Jan 9, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -1.76% | 250 |
| Jan 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | - |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | - |
| Jan 6, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | - |
| Jan 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -9.75% | - |
| Jan 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.61% | - |
| Dec 30, 2025 | 4.48 | 4.88 | 4.48 | 4.88 | 4.88 | 6.67% | 4,356 |
| Dec 29, 2025 | 4.33 | 4.58 | 4.33 | 4.58 | 4.58 | 2.23% | 3,896 |
| Dec 23, 2025 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | 1.02% | 7,862 |
| Dec 22, 2025 | 3.75 | 4.43 | 3.75 | 4.43 | 4.43 | 25.50% | 7,225 |
| Dec 19, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 4.75% | 1,722 |
| Dec 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 6.48% | - |
| Dec 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.80% | - |
| Dec 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.78% | - |
| Dec 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | - |
| Dec 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Dec 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.63% | - |
| Dec 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.50% | - |
| Dec 9, 2025 | 3.02 | 3.29 | 3.02 | 3.29 | 3.29 | 9.32% | 510 |
| Dec 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.44% | - |