Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 18.30
+0.45 (2.52%)
At close: Feb 20, 2026
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.52% | - |
| Feb 19, 2026 | 17.70 | 17.85 | 17.70 | 17.85 | 17.85 | 2.59% | 23 |
| Feb 18, 2026 | 16.60 | 18.00 | 16.60 | 17.40 | 17.40 | 6.75% | 785 |
| Feb 17, 2026 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | - | - |
| Feb 16, 2026 | 17.15 | 17.55 | 16.30 | 16.30 | 16.30 | -2.98% | 119 |
| Feb 13, 2026 | 17.80 | 17.80 | 16.80 | 16.80 | 16.80 | -4.55% | 1 |
| Feb 12, 2026 | 19.10 | 19.10 | 17.60 | 17.60 | 17.60 | -5.88% | 10 |
| Feb 11, 2026 | 19.15 | 19.40 | 18.70 | 18.70 | 18.70 | -0.53% | 100 |
| Feb 10, 2026 | 19.60 | 19.60 | 18.80 | 18.80 | 18.80 | -2.34% | - |
| Feb 9, 2026 | 18.65 | 19.40 | 18.65 | 19.25 | 19.25 | 4.90% | 2 |
| Feb 6, 2026 | 19.20 | 19.20 | 18.35 | 18.35 | 18.35 | -4.18% | 321 |
| Feb 5, 2026 | 19.45 | 19.45 | 18.75 | 19.15 | 19.15 | -1.54% | 138 |
| Feb 4, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% | - |
| Feb 3, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Feb 2, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.04% | - |
| Jan 30, 2026 | 19.75 | 19.75 | 19.15 | 19.15 | 19.15 | -1.79% | 1 |
| Jan 29, 2026 | 19.95 | 19.95 | 19.50 | 19.50 | 19.50 | -0.26% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 19.55 | 19.55 | 19.55 | -2.74% | - |
| Jan 27, 2026 | 20.90 | 20.90 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Jan 26, 2026 | 21.50 | 21.50 | 20.70 | 20.70 | 20.70 | -2.36% | 12 |
| Jan 23, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Jan 22, 2026 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | 0.96% | 289 |
| Jan 21, 2026 | 19.80 | 21.20 | 19.80 | 20.90 | 20.90 | 7.46% | 280 |
| Jan 20, 2026 | 19.60 | 20.20 | 19.45 | 19.45 | 19.45 | 1.04% | 1 |
| Jan 19, 2026 | 20.20 | 20.20 | 19.25 | 19.25 | 19.25 | -3.51% | 32 |
| Jan 16, 2026 | 20.50 | 20.90 | 19.95 | 19.95 | 19.95 | -1.72% | 974 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 0.50% | 29 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jan 13, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 12, 2026 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | -4.15% | - |
| Jan 9, 2026 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -2.25% | - |
| Jan 8, 2026 | 22.20 | 23.00 | 22.20 | 22.20 | 22.20 | 0.91% | 32 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 6, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 1.87% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Jan 2, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Dec 30, 2025 | 21.40 | 22.70 | 21.40 | 21.80 | 21.80 | 3.32% | 3 |
| Dec 29, 2025 | 21.90 | 22.70 | 21.10 | 21.10 | 21.10 | -2.31% | 269 |
| Dec 23, 2025 | 22.00 | 22.70 | 21.60 | 21.60 | 21.60 | 1.89% | 3 |
| Dec 22, 2025 | 21.90 | 21.90 | 21.20 | 21.20 | 21.20 | -1.85% | 25 |
| Dec 19, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.35% | - |
| Dec 18, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 2.96% | - |
| Dec 17, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 16, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | 5 |
| Dec 15, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 43 |
| Dec 12, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -3.69% | - |
| Dec 11, 2025 | 21.00 | 22.10 | 21.00 | 21.70 | 21.70 | 4.83% | 13 |
| Dec 10, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 2.99% | - |
| Dec 9, 2025 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | -3.37% | 201 |
| Dec 8, 2025 | 20.90 | 21.10 | 20.80 | 20.80 | 20.80 | 0.48% | 400 |