Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 19.50
+0.40 (2.09%)
Last updated: Sep 30, 2025, 8:05 AM CET
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2.09% | - |
| 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% | - |
| Sep 22, 2025 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Sep 19, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 18, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | -0.47% | - |
| 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% | - |
| Sep 15, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Sep 12, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Sep 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Sep 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | - |
| Sep 9, 2025 | 21.90 | 21.90 | 20.60 | 20.60 | 20.60 | -5.07% | - |
| Sep 8, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Sep 4, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.69% | - |
| Sep 3, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 1.83% | - |
| Sep 2, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 1, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Aug 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 27, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 5.26% | - |
| Aug 26, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -3.69% | - |
| Aug 25, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -0.91% | - |
| 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% | - |
| 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% | - |
| Aug 18, 2025 | 19.10 | 19.10 | 18.55 | 18.55 | 18.55 | -1.07% | - |
| Aug 15, 2025 | 18.85 | 18.85 | 18.75 | 18.75 | 18.75 | 1.08% | - |
| Aug 14, 2025 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | 0.27% | - |
| Aug 13, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 2.21% | - |
| Aug 12, 2025 | 18.35 | 18.35 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Aug 11, 2025 | 18.45 | 18.50 | 18.00 | 18.00 | 18.00 | -0.55% | 108 |
| Aug 8, 2025 | 18.85 | 18.85 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Aug 7, 2025 | 19.55 | 19.55 | 18.50 | 18.50 | 18.50 | -3.39% | - |
| Aug 6, 2025 | 19.95 | 19.95 | 19.15 | 19.15 | 19.15 | -2.30% | - |
| Aug 5, 2025 | 19.60 | 19.95 | 19.60 | 19.60 | 19.60 | 1.82% | 1 |
| Aug 4, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | 4.34% | - |
| Aug 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.65% | - |
| Jul 31, 2025 | 19.45 | 19.45 | 18.15 | 18.15 | 18.15 | -4.72% | 110 |
| Jul 30, 2025 | 18.65 | 19.05 | 18.65 | 19.05 | 19.05 | 3.81% | - |
| Jul 29, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.94% | - |
| Jul 28, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | 0.28% | - |
| Jul 25, 2025 | 19.10 | 19.10 | 17.95 | 17.95 | 17.95 | -6.02% | 770 |
| Jul 24, 2025 | 18.65 | 19.10 | 18.65 | 19.10 | 19.10 | 4.37% | - |
| Jul 23, 2025 | 17.90 | 19.00 | 17.90 | 18.30 | 18.30 | 3.10% | - |