Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 78.80
-0.50 (-0.63%)
Aug 13, 2025, 9:00 AM CET
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 78.50 | 80.00 | 78.00 | 79.30 | 79.30 | -0.63% | 1,149 |
| Aug 11, 2025 | 84.40 | 84.40 | 78.70 | 79.80 | 79.80 | 0.76% | 1,384 |
| Aug 8, 2025 | 82.60 | 82.60 | 77.80 | 79.20 | 79.20 | -1.49% | 3,223 |
| Aug 7, 2025 | 78.10 | 80.70 | 78.10 | 80.40 | 80.40 | 1.13% | 1,066 |
| Aug 6, 2025 | 80.90 | 80.90 | 78.10 | 79.50 | 79.50 | -3.64% | 2,261 |
| Aug 5, 2025 | 79.10 | 83.10 | 79.10 | 82.50 | 82.50 | 2.74% | 3,634 |
| Aug 4, 2025 | 84.10 | 85.50 | 80.30 | 80.30 | 80.30 | -7.06% | 6,144 |
| Jul 31, 2025 | 89.00 | 89.00 | 85.90 | 86.40 | 86.40 | -1.26% | 1,749 |
| Jul 30, 2025 | 87.10 | 88.30 | 87.10 | 87.50 | 87.50 | -0.46% | 7,969 |
| Jul 29, 2025 | 89.00 | 89.00 | 87.00 | 87.90 | 87.90 | 0.11% | 1,418 |
| Jul 28, 2025 | 87.10 | 88.80 | 86.50 | 87.80 | 87.80 | 2.21% | 3,451 |
| Jul 25, 2025 | 86.00 | 86.00 | 84.80 | 85.90 | 85.90 | 0.12% | 4,562 |
| Jul 24, 2025 | 86.80 | 89.10 | 85.80 | 85.80 | 85.80 | -2.17% | 3,920 |
| Jul 23, 2025 | 84.10 | 88.00 | 84.10 | 87.70 | 87.70 | 2.93% | 6,219 |
| Jul 22, 2025 | 85.00 | 85.90 | 83.90 | 85.20 | 85.20 | -0.70% | 12,519 |
| Jul 21, 2025 | 84.00 | 85.80 | 83.00 | 85.80 | 85.80 | 2.26% | 5,225 |
| Jul 18, 2025 | 82.40 | 84.60 | 82.20 | 83.90 | 83.90 | 1.08% | 9,565 |
| Jul 17, 2025 | 80.00 | 85.00 | 79.60 | 83.00 | 83.00 | 6.41% | 12,719 |
| Jul 16, 2025 | 78.10 | 79.20 | 77.20 | 78.00 | 78.00 | -1.76% | 3,290 |
| Jul 15, 2025 | 80.60 | 80.60 | 79.40 | 79.40 | 79.40 | 2.32% | 22,179 |
| Jul 14, 2025 | 78.00 | 78.20 | 77.20 | 77.60 | 77.60 | -0.89% | 37,545 |
| Jul 11, 2025 | 80.00 | 80.00 | 77.10 | 78.30 | 78.30 | -0.76% | 1,807 |
| Jul 10, 2025 | 78.30 | 79.50 | 77.40 | 78.90 | 78.90 | 0.64% | 2,148 |
| Jul 9, 2025 | 77.30 | 78.50 | 77.30 | 78.40 | 78.40 | 1.55% | 390 |
| Jul 8, 2025 | 77.40 | 78.50 | 77.20 | 77.20 | 77.20 | 0.13% | 297 |
| Jul 7, 2025 | 79.40 | 81.00 | 77.10 | 77.10 | 77.10 | -2.28% | 1,243 |
| Jul 4, 2025 | 77.10 | 79.40 | 76.10 | 78.90 | 78.90 | 1.41% | 1,585 |
| Jul 3, 2025 | 77.10 | 80.10 | 77.10 | 77.80 | 77.80 | -0.89% | 2,488 |
| Jul 2, 2025 | 77.30 | 78.50 | 77.30 | 78.50 | 78.50 | 0.26% | 3,540 |
| Jul 1, 2025 | 81.50 | 81.50 | 77.60 | 78.30 | 78.30 | -3.09% | 1,195 |
| Jun 30, 2025 | 78.00 | 81.80 | 78.00 | 80.80 | 80.80 | 3.86% | 6,524 |
| Jun 27, 2025 | 76.60 | 78.00 | 76.60 | 77.80 | 77.80 | 0.13% | 2,275 |
| Jun 26, 2025 | 77.30 | 77.70 | 76.50 | 77.70 | 77.70 | 1.57% | 1,879 |
| Jun 25, 2025 | 74.40 | 76.90 | 74.40 | 76.50 | 76.50 | -0.52% | 1,578 |
| Jun 24, 2025 | 77.00 | 78.10 | 75.50 | 76.90 | 76.90 | 1.32% | 2,927 |
| Jun 23, 2025 | 74.10 | 76.00 | 74.10 | 75.90 | 75.90 | 1.61% | 2,804 |
| Jun 20, 2025 | 77.00 | 77.00 | 74.10 | 74.70 | 74.70 | - | 26,177 |
| Jun 19, 2025 | 77.00 | 77.00 | 74.10 | 74.70 | 74.70 | -1.06% | 811 |
| Jun 18, 2025 | 75.00 | 75.50 | 73.40 | 75.50 | 75.50 | 1.07% | 1,911 |
| Jun 17, 2025 | 75.10 | 75.30 | 73.60 | 74.70 | 74.70 | -0.93% | 3,039 |
| Jun 16, 2025 | 75.10 | 75.70 | 75.10 | 75.40 | 75.40 | -1.57% | 627 |
| Jun 13, 2025 | 78.00 | 78.00 | 76.10 | 76.60 | 76.60 | -1.54% | 863 |
| Jun 12, 2025 | 76.10 | 77.80 | 76.10 | 77.80 | 77.80 | 0.91% | 2,985 |
| Jun 11, 2025 | 79.40 | 79.40 | 76.20 | 77.10 | 77.10 | -1.15% | 1,038 |
| Jun 10, 2025 | 80.00 | 80.00 | 76.80 | 78.00 | 78.00 | 0.78% | 1,631 |
| Jun 6, 2025 | 77.90 | 80.00 | 76.60 | 77.40 | 77.40 | 0.26% | 2,503 |
| Jun 5, 2025 | 77.00 | 78.00 | 75.30 | 77.20 | 77.20 | 1.58% | 4,101 |
| Jun 4, 2025 | 76.60 | 76.90 | 75.60 | 76.00 | 76.00 | -0.13% | 585 |
| Jun 3, 2025 | 76.20 | 77.00 | 76.10 | 76.10 | 76.10 | 3.26% | 3,261 |
| Jun 2, 2025 | 79.50 | 79.50 | 73.00 | 73.70 | 73.70 | -7.30% | 3,553 |