Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 21.00
+1.00 (5.00%)
At close: Nov 28, 2025
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 2.86% | - |
| Nov 28, 2025 | 20.30 | 21.10 | 20.30 | 21.00 | 21.00 | 5.00% | 1 |
| Nov 27, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -0.97% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 1 |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Nov 19, 2025 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | 3.80% | 1 |
| Nov 18, 2025 | 20.40 | 21.00 | 19.75 | 19.75 | 19.75 | -1.00% | 97 |
| Nov 17, 2025 | 20.00 | 20.50 | 19.95 | 19.95 | 19.95 | 1.01% | 796 |
| Nov 14, 2025 | 21.20 | 21.20 | 19.75 | 19.75 | 19.75 | -5.50% | - |
| Nov 13, 2025 | 21.10 | 21.70 | 20.90 | 20.90 | 20.90 | - | 1 |
| Nov 12, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -3.69% | - |
| Nov 11, 2025 | 21.50 | 22.30 | 21.50 | 21.70 | 21.70 | 1.88% | 196 |
| Nov 10, 2025 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 4.93% | - |
| Nov 7, 2025 | 21.10 | 21.10 | 20.30 | 20.30 | 20.30 | -2.87% | 200 |
| Nov 6, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -7.11% | 2 |
| Nov 5, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -2.17% | 100 |
| Nov 4, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 1.32% | 4 |
| Nov 3, 2025 | 23.30 | 24.10 | 22.70 | 22.70 | 22.70 | -1.30% | 22 |
| Oct 31, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 2.68% | - |
| Oct 30, 2025 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | -4.68% | 1,045 |
| Oct 29, 2025 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -2.08% | 300 |
| Oct 28, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 3.90% | - |
| Oct 27, 2025 | 22.30 | 23.10 | 22.30 | 23.10 | 23.10 | 5.48% | - |
| Oct 24, 2025 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 2.34% | - |
| Oct 23, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 4.90% | - |
| Oct 22, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.25% | - |
| Oct 20, 2025 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 6.97% | - |
| Oct 17, 2025 | 19.10 | 19.10 | 18.65 | 18.65 | 18.65 | -0.53% | - |
| Oct 16, 2025 | 19.45 | 19.45 | 18.75 | 18.75 | 18.75 | -1.83% | - |
| Oct 15, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -0.78% | - |
| Oct 14, 2025 | 19.70 | 19.70 | 19.25 | 19.25 | 19.25 | -0.77% | - |
| Oct 13, 2025 | 20.30 | 20.30 | 19.40 | 19.40 | 19.40 | -2.76% | - |
| Oct 10, 2025 | 20.50 | 20.50 | 19.95 | 19.95 | 19.95 | -1.72% | - |
| Oct 9, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| 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% | - |
| 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% | - |
| Oct 2, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 3.16% | - |
| 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% | - |