Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 20.40
-0.10 (-0.49%)
Jun 3, 2026, 4:00 PM EDT
FRA:MD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.98% | - |
| Jun 2, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -2.84% | - |
| Jun 1, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | 150 |
| May 29, 2026 | 21.90 | 22.10 | 20.80 | 20.80 | 20.80 | -3.70% | 150 |
| May 28, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 27, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| May 26, 2026 | 20.70 | 22.00 | 20.70 | 22.00 | 22.00 | 7.84% | 12 |
| May 25, 2026 | 20.70 | 20.70 | 20.10 | 20.40 | 20.40 | -0.49% | 50 |
| May 22, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | - | - |
| May 21, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| May 20, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 18, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 15, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| May 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.31% | - |
| May 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| May 11, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| May 8, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -5.53% | - |
| May 7, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 8.69% | 150 |
| May 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 19.97 | 0.98% | - |
| May 5, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 19.77 | -0.97% | - |
| May 4, 2026 | 20.60 | 21.50 | 20.60 | 20.70 | 19.97 | 0.98% | 130 |
| Apr 30, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 19.77 | -2.38% | - |
| Apr 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | 1.45% | - |
| Apr 28, 2026 | 21.30 | 21.30 | 20.70 | 20.70 | 19.97 | -1.43% | - |
| Apr 27, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 20.26 | - | - |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | -0.47% | 12 |
| Apr 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.35 | 1.44% | - |
| Apr 22, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.06 | -1.89% | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.45 | - | - |
| Apr 20, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.45 | 2.42% | - |
| Apr 17, 2026 | 21.10 | 21.10 | 20.70 | 20.70 | 19.97 | -0.48% | - |
| Apr 16, 2026 | 20.90 | 20.90 | 20.80 | 20.80 | 20.06 | 0.97% | - |
| Apr 15, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 19.87 | - | - |
| Apr 14, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 19.87 | 0.49% | - |
| Apr 13, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 19.77 | - | 250 |
| Apr 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.77 | 0.99% | - |
| Apr 9, 2026 | 19.65 | 20.30 | 19.65 | 20.30 | 19.58 | 4.91% | - |
| Apr 8, 2026 | 18.95 | 19.35 | 18.95 | 19.35 | 18.66 | 3.75% | - |
| Apr 7, 2026 | 19.10 | 19.10 | 18.65 | 18.65 | 17.99 | -2.36% | - |
| Apr 2, 2026 | 18.95 | 19.10 | 18.95 | 19.10 | 18.42 | 2.41% | - |
| Apr 1, 2026 | 18.80 | 19.15 | 18.65 | 18.65 | 17.99 | 1.08% | 65 |
| Mar 31, 2026 | 18.60 | 18.60 | 18.45 | 18.45 | 17.80 | 1.10% | - |
| Mar 30, 2026 | 18.55 | 18.55 | 18.25 | 18.25 | 17.60 | -2.41% | - |
| Mar 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.04 | 1.91% | - |
| Mar 26, 2026 | 18.55 | 18.80 | 18.35 | 18.35 | 17.70 | -1.08% | 23 |
| Mar 25, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 17.89 | 1.64% | - |
| Mar 24, 2026 | 18.65 | 18.65 | 18.25 | 18.25 | 17.60 | -1.08% | - |
| Mar 23, 2026 | 19.35 | 19.35 | 18.45 | 18.45 | 17.80 | -3.40% | - |