Median Technologies SA (FRA:4ZG)
Germany · Delayed Price · Currency is EUR 4.265
-0.050 (-1.16%)
At close: Mar 27, 2026
FRA:4ZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.16% | - |
| Mar 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.13% | - |
| Mar 25, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Mar 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.54% | - |
| Mar 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Mar 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Mar 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.43% | - |
| Mar 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.39% | - |
| Mar 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.19% | - |
| Mar 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.56% | - |
| Mar 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.70% | - |
| Mar 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.17% | - |
| Mar 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.31% | - |
| Mar 10, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | - |
| Mar 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.28% | - |
| Mar 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.43% | - |
| Mar 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 7.99% | - |
| Mar 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.38% | - |
| Mar 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.54% | - |
| Mar 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -7.26% | - |
| Feb 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.00% | - |
| Feb 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.71% | - |
| Feb 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 8.09% | - |
| Feb 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Feb 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| 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% | - |