Median Technologies SA (FRA:4ZG)
Germany · Delayed Price · Currency is EUR 3.200
+0.200 (6.67%)
Last updated: Dec 1, 2025, 8:13 AM CET
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.17% | - |
| Nov 26, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.26% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.36% | - |
| Nov 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.74% | - |
| Nov 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.55% | - |
| Nov 20, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.55% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.71% | - |
| Nov 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.34% | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.50% | - |
| Nov 14, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.13% | 200 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.46% | - |
| Nov 12, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.74% | - |
| Nov 11, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 4.46% | - |
| Nov 10, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.56% | - |
| Nov 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.79% | - |
| Nov 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.86% | - |
| Nov 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.66% | - |
| Nov 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Nov 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.11% | - |
| Oct 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -8.68% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.76% | - |
| Oct 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.12% | - |
| Oct 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 5.24% | - |
| Oct 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Oct 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Oct 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.12% | - |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,000 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9.34% | - |
| Oct 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.17% | - |
| Oct 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | - |
| Oct 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -7.77% | - |
| Oct 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.41% | - |
| Oct 9, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.10% | - |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -10.50% | - |
| Oct 6, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | 100 |
| Oct 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Oct 2, 2025 | 3.17 | 3.60 | 3.17 | 3.60 | 3.60 | 30.67% | 19,000 |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Sep 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.65% | - |
| Sep 29, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.07% | - |
| Sep 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.57% | - |
| Sep 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.54% | - |
| Sep 24, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -8.03% | - |
| Sep 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.47% | - |