Medistim ASA (FRA:MD1)
Germany · Delayed Price · Currency is EUR 24.10
+0.60 (2.55%)
At close: Aug 26, 2026
FRA:MD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 21.50 | 3.86% | - |
| Aug 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Aug 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Aug 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Aug 10, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Aug 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Aug 4, 2026 | 20.50 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 2,500 |
| Aug 3, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 2.96% | 201 |
| Jul 31, 2026 | 20.50 | 20.90 | 20.30 | 20.30 | 20.30 | -0.98% | 100 |
| Jul 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Jul 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Jul 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Jul 24, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -1.95% | - |
| Jul 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | - |
| Jul 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Jul 20, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Jul 17, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Jul 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Jul 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | - |
| Jul 13, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.25% | 7 |
| Jul 10, 2026 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -2.21% | - |
| Jul 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Jul 8, 2026 | 20.80 | 20.80 | 20.10 | 20.10 | 20.10 | -3.37% | - |
| Jul 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Jul 6, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 3.02% | - |
| Jul 3, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Jul 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Jun 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jun 29, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| Jun 26, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jun 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Jun 23, 2026 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 2.43% | 194 |
| Jun 22, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | 200 |
| Jun 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.25% | - |
| Jun 18, 2026 | 20.50 | 20.50 | 19.95 | 19.95 | 19.95 | -5.45% | - |