Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 28.50
+1.40 (5.17%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:MD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.70 | 28.50 | 26.70 | 28.50 | 28.50 | 5.17% | 5 |
| Oct 22, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.50% | - |
| Oct 21, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | - |
| Oct 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 19, 2026 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 1.14% | - |
| Oct 16, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | -0.75% | - |
| Oct 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.21% | - |
| Oct 14, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 3.04% | 5 |
| Oct 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Oct 12, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 4.78% | - |
| Oct 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Oct 8, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.40% | 6 |
| Oct 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Oct 6, 2026 | 23.90 | 25.30 | 23.90 | 25.30 | 25.30 | 5.86% | 150 |
| Oct 5, 2026 | 22.90 | 23.90 | 22.90 | 23.90 | 23.90 | 3.02% | - |
| Oct 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Sep 29, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 2.18% | 200 |
| Sep 28, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | - |
| Sep 25, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Sep 24, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | - |
| Sep 23, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.17% | - |
| Sep 22, 2026 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 0.88% | 4 |
| Sep 21, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | - | - |
| Sep 18, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.33% | - |
| Sep 17, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Sep 16, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 100 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Sep 14, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 11, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 10, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| Sep 9, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Sep 8, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 7, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 4, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Sep 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Sep 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | - |
| Aug 31, 2026 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Aug 28, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Aug 27, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -2.49% | - |
| Aug 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.55% | - |
| Aug 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | - |
| Aug 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Aug 21, 2026 | 21.30 | 22.30 | 21.30 | 22.30 | 22.30 | 3.24% | 100 |
| Aug 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Aug 17, 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -0.93% | - |