Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 22.00
+0.30 (1.38%)
At close: Sep 5, 2025
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1.38% | 391 |
| Sep 4, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | - | -2.69% | - |
| Sep 3, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | - | 1.83% | 391 |
| Sep 2, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | - | -0.45% | 391 |
| Sep 1, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | - | -0.45% | 391 |
| Aug 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1.38% | 391 |
| Aug 28, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | - | -0.91% | 391 |
| Aug 27, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | - | 5.26% | 391 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | - | -3.69% | - |
| Aug 25, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | - | -0.91% | - |
| Aug 22, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | - | -2.23% | 391 |
| Aug 21, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | - | 3.70% | 406 |
| Aug 20, 2025 | 19.15 | 22.00 | 19.15 | 21.60 | - | 14.59% | 406 |
| Aug 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1.62% | 108 |
| Aug 18, 2025 | 19.10 | 19.10 | 18.55 | 18.55 | - | -1.07% | 108 |
| Aug 15, 2025 | 18.85 | 18.85 | 18.75 | 18.75 | - | 1.08% | 108 |
| Aug 14, 2025 | 18.85 | 18.85 | 18.55 | 18.55 | - | 0.27% | 108 |
| Aug 13, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | - | 2.21% | 108 |
| Aug 12, 2025 | 18.35 | 18.35 | 18.10 | 18.10 | - | 0.56% | 108 |
| Aug 11, 2025 | 18.45 | 18.50 | 18.00 | 18.00 | - | -0.55% | 108 |
| Aug 8, 2025 | 18.85 | 18.85 | 18.10 | 18.10 | - | -2.16% | 1 |
| Aug 7, 2025 | 19.55 | 19.55 | 18.50 | 18.50 | - | -3.39% | 1 |
| Aug 6, 2025 | 19.95 | 19.95 | 19.15 | 19.15 | - | -2.30% | 1 |
| Aug 5, 2025 | 19.60 | 19.95 | 19.60 | 19.60 | - | 1.82% | 1 |
| Aug 4, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | - | 4.34% | - |
| Aug 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | 1.65% | 110 |
| Jul 31, 2025 | 19.45 | 19.45 | 18.15 | 18.15 | - | -4.72% | 110 |
| Jul 30, 2025 | 18.65 | 19.05 | 18.65 | 19.05 | - | 3.81% | 770 |
| Jul 29, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 1.94% | 770 |
| Jul 28, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | - | 0.28% | 770 |
| Jul 25, 2025 | 19.10 | 19.10 | 17.95 | 17.95 | - | -6.02% | 770 |
| Jul 24, 2025 | 18.65 | 19.10 | 18.65 | 19.10 | - | 4.37% | - |
| Jul 23, 2025 | 17.90 | 19.00 | 17.90 | 18.30 | - | 3.10% | 680 |
| Jul 22, 2025 | 18.45 | 18.45 | 17.75 | 17.75 | - | -2.20% | 680 |
| Jul 21, 2025 | 19.45 | 19.45 | 18.15 | 18.15 | - | -4.72% | 680 |
| Jul 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 1.87% | 680 |
| Jul 17, 2025 | 18.65 | 18.70 | 18.65 | 18.70 | - | 1.91% | - |
| Jul 16, 2025 | 19.05 | 19.05 | 18.35 | 18.35 | - | -1.87% | 680 |
| Jul 15, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | - | -2.09% | 680 |
| Jul 14, 2025 | 18.45 | 19.10 | 18.45 | 19.10 | - | 5.23% | 680 |
| Jul 11, 2025 | 18.70 | 18.70 | 18.15 | 18.15 | - | -2.42% | 680 |
| Jul 10, 2025 | 19.15 | 19.15 | 18.60 | 18.60 | - | -0.27% | 680 |
| Jul 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | 1.63% | - |
| Jul 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 1.66% | 110 |
| Jul 7, 2025 | 18.35 | 18.35 | 18.05 | 18.05 | - | - | 200 |
| Jul 4, 2025 | 19.05 | 19.05 | 18.05 | 18.05 | - | -3.73% | 200 |
| Jul 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | 1.63% | 200 |
| Jul 2, 2025 | 17.15 | 18.45 | 17.15 | 18.45 | - | 7.89% | - |
| Jul 1, 2025 | 17.55 | 17.55 | 17.10 | 17.10 | - | -1.16% | - |
| Jun 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | - |