Median Technologies SA (FRA:4ZG)
Germany · Delayed Price · Currency is EUR 3.530
+0.160 (4.75%)
At close: Dec 19, 2025
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.81% | - |
| Dec 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.20% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.93% | - |
| Dec 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.66% | - |
| 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% | - |