Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 19.15
-0.35 (-1.79%)
At close: Jan 30, 2026
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.75 | 19.75 | 19.15 | 19.15 | 19.15 | -1.79% | 1 |
| Jan 29, 2026 | 19.95 | 19.95 | 19.50 | 19.50 | 19.50 | -0.26% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 19.55 | 19.55 | 19.55 | -2.74% | - |
| Jan 27, 2026 | 20.90 | 20.90 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Jan 26, 2026 | 21.50 | 21.50 | 20.70 | 20.70 | 20.70 | -2.36% | 12 |
| Jan 23, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Jan 22, 2026 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | 0.96% | 289 |
| Jan 21, 2026 | 19.80 | 21.20 | 19.80 | 20.90 | 20.90 | 7.46% | 280 |
| Jan 20, 2026 | 19.60 | 20.20 | 19.45 | 19.45 | 19.45 | 1.04% | 1 |
| Jan 19, 2026 | 20.20 | 20.20 | 19.25 | 19.25 | 19.25 | -3.51% | 32 |
| Jan 16, 2026 | 20.50 | 20.90 | 19.95 | 19.95 | 19.95 | -1.72% | 974 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 0.50% | 29 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jan 13, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 12, 2026 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | -4.15% | - |
| Jan 9, 2026 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -2.25% | - |
| Jan 8, 2026 | 22.20 | 23.00 | 22.20 | 22.20 | 22.20 | 0.91% | 32 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 6, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 1.87% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Jan 2, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Dec 30, 2025 | 21.40 | 22.70 | 21.40 | 21.80 | 21.80 | 3.32% | 3 |
| Dec 29, 2025 | 21.90 | 22.70 | 21.10 | 21.10 | 21.10 | -2.31% | 269 |
| Dec 23, 2025 | 22.00 | 22.70 | 21.60 | 21.60 | 21.60 | 1.89% | 3 |
| Dec 22, 2025 | 21.90 | 21.90 | 21.20 | 21.20 | 21.20 | -1.85% | 25 |
| Dec 19, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.35% | - |
| Dec 18, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 2.96% | - |
| Dec 17, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 16, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | 5 |
| Dec 15, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 43 |
| Dec 12, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -3.69% | - |
| Dec 11, 2025 | 21.00 | 22.10 | 21.00 | 21.70 | 21.70 | 4.83% | 13 |
| Dec 10, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 2.99% | - |
| Dec 9, 2025 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | -3.37% | 201 |
| Dec 8, 2025 | 20.90 | 21.10 | 20.80 | 20.80 | 20.80 | 0.48% | 400 |
| Dec 5, 2025 | 21.60 | 21.60 | 20.70 | 20.70 | 20.70 | -2.82% | - |
| Dec 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Dec 3, 2025 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Dec 2, 2025 | 21.90 | 22.20 | 21.40 | 21.40 | 21.40 | -0.93% | 5 |
| 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 |