Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 19.45
+0.40 (2.10%)
Last updated: Jul 31, 2025
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 27, 2025 | 17.85 | 17.85 | 17.20 | 17.20 | - | -1.99% | 200 |
| Jun 26, 2025 | 16.95 | 17.75 | 16.95 | 17.55 | - | 3.24% | 200 |
| Jun 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.80% | 233 |
| Jun 24, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | - | -2.62% | - |
| Jun 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 1.78% | 233 |
| Jun 20, 2025 | 17.05 | 17.05 | 16.85 | 16.85 | - | 0.30% | 233 |
| Jun 19, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | - | 0.90% | - |
| Jun 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | - | 1.83% | 233 |
| Jun 17, 2025 | 16.85 | 16.85 | 16.35 | 16.35 | - | -1.51% | 233 |
| Jun 16, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | - | 2.79% | 233 |
| Jun 13, 2025 | 17.00 | 17.00 | 16.15 | 16.15 | - | -3.29% | 233 |
| Jun 12, 2025 | 17.45 | 17.45 | 16.70 | 16.70 | - | -2.62% | 233 |
| Jun 11, 2025 | 17.55 | 17.55 | 17.15 | 17.15 | - | -0.58% | 233 |
| Jun 10, 2025 | 18.00 | 18.00 | 17.25 | 17.25 | - | -2.54% | 233 |
| Jun 9, 2025 | 16.95 | 17.70 | 16.95 | 17.70 | - | 0.28% | - |
| Jun 6, 2025 | 18.25 | 18.25 | 17.65 | 17.65 | - | -1.67% | 233 |
| Jun 5, 2025 | 17.55 | 17.95 | 17.55 | 17.95 | - | 3.76% | 233 |
| Jun 4, 2025 | 16.85 | 17.30 | 16.85 | 17.30 | - | 4.22% | - |
| Jun 3, 2025 | 16.65 | 16.65 | 16.60 | 16.60 | - | 1.22% | 233 |
| Jun 2, 2025 | 17.05 | 17.05 | 16.40 | 16.40 | - | -2.09% | 233 |
| May 30, 2025 | 17.95 | 17.95 | 16.75 | 16.75 | - | -5.10% | 233 |
| May 29, 2025 | 18.00 | 18.00 | 17.65 | 17.65 | - | - | 233 |
| May 28, 2025 | 17.70 | 17.70 | 17.65 | 17.65 | - | 1.44% | - |
| May 27, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | - | -2.79% | - |
| May 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.42% | - |