Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 20.50
+0.30 (1.49%)
Last updated: Oct 22, 2025, 8:00 AM CET
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 4.90% | 4 |
| Oct 22, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 0.99% | 4 |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.25% | 4 |
| Oct 20, 2025 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 6.97% | 4 |
| Oct 17, 2025 | 19.10 | 19.10 | 18.65 | 18.65 | 18.65 | -0.53% | 4 |
| Oct 16, 2025 | 19.45 | 19.45 | 18.75 | 18.75 | 18.75 | -1.83% | 4 |
| Oct 15, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -0.78% | 4 |
| Oct 14, 2025 | 19.70 | 19.70 | 19.25 | 19.25 | 19.25 | -0.77% | 4 |
| Oct 13, 2025 | 20.30 | 20.30 | 19.40 | 19.40 | 19.40 | -2.76% | 4 |
| Oct 10, 2025 | 20.50 | 20.50 | 19.95 | 19.95 | 19.95 | -1.72% | 4 |
| Oct 9, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -0.49% | 4 |
| Oct 8, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.45% | 4 |
| Oct 7, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 1.97% | 8 |
| Oct 6, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 1.75% | 8 |
| Oct 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.79% | 40 |
| Oct 2, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 3.16% | 40 |
| Oct 1, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Sep 30, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 29, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.81% | - |
| Sep 25, 2025 | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | -2.03% | - |
| Sep 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.80% | - |
| Sep 23, 2025 | 21.20 | 21.20 | 19.40 | 19.40 | 19.40 | -7.18% | 40 |
| Sep 22, 2025 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -0.48% | 40 |
| Sep 19, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.47% | 40 |
| Sep 18, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | -0.47% | 40 |
| Sep 17, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 1.92% | 40 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 0.48% | 391 |
| Sep 15, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | 391 |
| Sep 12, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 391 |
| Sep 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 391 |
| Sep 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | 391 |
| Sep 9, 2025 | 21.90 | 21.90 | 20.60 | 20.60 | 20.60 | -5.07% | 391 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 391 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 391 |
| Sep 4, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.69% | 391 |
| Sep 3, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 1.83% | 391 |
| Sep 2, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -0.45% | 391 |
| Sep 1, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.45% | 391 |
| Aug 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | 391 |
| Aug 28, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 391 |
| Aug 27, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 5.26% | 391 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -3.69% | 391 |
| Aug 25, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -0.91% | 391 |
| Aug 22, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | 21.90 | -2.23% | 391 |
| Aug 21, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 3.70% | 406 |
| Aug 20, 2025 | 19.15 | 22.00 | 19.15 | 21.60 | 21.60 | 14.59% | 406 |
| Aug 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.62% | 108 |
| Aug 18, 2025 | 19.10 | 19.10 | 18.55 | 18.55 | 18.55 | -1.07% | 108 |
| Aug 15, 2025 | 18.85 | 18.85 | 18.75 | 18.75 | 18.75 | 1.08% | 108 |