Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 21.00
-0.10 (-0.47%)
Last updated: Apr 24, 2026, 9:16 AM CET
FRA:MD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.47% | - |
| Apr 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | - |
| Apr 22, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 20, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 2.42% | - |
| Apr 17, 2026 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Apr 16, 2026 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 15, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 14, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Apr 13, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | - | 250 |
| Apr 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Apr 9, 2026 | 19.65 | 20.30 | 19.65 | 20.30 | 20.30 | 4.91% | - |
| Apr 8, 2026 | 18.95 | 19.35 | 18.95 | 19.35 | 19.35 | 3.75% | - |
| Apr 7, 2026 | 19.10 | 19.10 | 18.65 | 18.65 | 18.65 | -2.36% | - |
| Apr 2, 2026 | 18.95 | 19.10 | 18.95 | 19.10 | 19.10 | 2.41% | - |
| Apr 1, 2026 | 18.80 | 19.15 | 18.65 | 18.65 | 18.65 | 1.08% | 65 |
| Mar 31, 2026 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | 1.10% | - |
| Mar 30, 2026 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -2.41% | - |
| Mar 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.91% | - |
| Mar 26, 2026 | 18.55 | 18.80 | 18.35 | 18.35 | 18.35 | -1.08% | 23 |
| Mar 25, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.64% | - |
| Mar 24, 2026 | 18.65 | 18.65 | 18.25 | 18.25 | 18.25 | -1.08% | - |
| Mar 23, 2026 | 19.35 | 19.35 | 18.45 | 18.45 | 18.45 | -3.40% | - |
| Mar 20, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 2.69% | - |
| Mar 19, 2026 | 18.95 | 19.55 | 18.60 | 18.60 | 18.60 | - | 28 |
| Mar 18, 2026 | 18.70 | 19.15 | 18.60 | 18.60 | 18.60 | 1.36% | 15 |
| Mar 17, 2026 | 18.85 | 18.85 | 18.35 | 18.35 | 18.35 | -1.08% | - |
| Mar 16, 2026 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | 2.20% | - |
| Mar 13, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | - |
| Mar 12, 2026 | 18.95 | 18.95 | 17.85 | 17.85 | 17.85 | -4.29% | 15 |
| Mar 11, 2026 | 19.05 | 19.05 | 18.65 | 18.65 | 18.65 | - | - |
| Mar 10, 2026 | 19.00 | 19.70 | 18.65 | 18.65 | 18.65 | -0.27% | 1,015 |
| Mar 9, 2026 | 19.35 | 19.35 | 18.70 | 18.70 | 18.70 | -1.84% | - |
| Mar 6, 2026 | 19.75 | 19.75 | 19.05 | 19.05 | 19.05 | -1.80% | - |
| Mar 5, 2026 | 19.65 | 19.80 | 19.40 | 19.40 | 19.40 | 0.78% | 4 |
| Mar 4, 2026 | 19.20 | 19.25 | 18.90 | 19.25 | 19.25 | 2.12% | 75 |
| Mar 3, 2026 | 19.70 | 19.70 | 18.85 | 18.85 | 18.85 | -2.58% | 281 |
| Mar 2, 2026 | 20.30 | 20.30 | 19.35 | 19.35 | 19.35 | -2.76% | - |
| Feb 27, 2026 | 19.00 | 20.60 | 19.00 | 19.90 | 19.90 | 6.70% | 126 |
| Feb 26, 2026 | 19.15 | 19.15 | 18.65 | 18.65 | 18.65 | -0.80% | - |
| Feb 25, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.35% | - |
| Feb 24, 2026 | 18.95 | 18.95 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Feb 23, 2026 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 1.64% | 144 |
| Feb 20, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.52% | - |
| Feb 19, 2026 | 17.70 | 17.85 | 17.70 | 17.85 | 17.85 | 2.59% | 23 |
| Feb 18, 2026 | 16.60 | 18.00 | 16.60 | 17.40 | 17.40 | 6.75% | 785 |
| Feb 17, 2026 | 17.00 | 17.00 | 16.30 | 16.30 | 16.30 | - | - |
| Feb 16, 2026 | 17.15 | 17.55 | 16.30 | 16.30 | 16.30 | -2.98% | 119 |
| Feb 13, 2026 | 17.80 | 17.80 | 16.80 | 16.80 | 16.80 | -4.55% | 1 |
| Feb 12, 2026 | 19.10 | 19.10 | 17.60 | 17.60 | 17.60 | -5.88% | 10 |