Medartis Holding AG (SWX:MED)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
87.00
+0.50 (0.58%)
Sep 30, 2025, 5:31 PM CET

Medartis Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202586.3086.6085.2086.5086.501.05%3,232
Sep 26, 202584.7085.6083.6085.6085.601.18%5,338
Sep 25, 202588.0088.5084.6084.6084.60-4.62%11,754
Sep 24, 202589.5089.5088.3088.7088.70-1.11%1,328
Sep 23, 202589.1089.7089.0089.7089.70-0.11%3,354
Sep 22, 202591.0091.6089.1089.8089.80-0.99%3,794
Sep 19, 202591.0092.1090.1090.7090.70-1.09%12,575
Sep 18, 202593.1094.6091.5091.7091.70-1.40%7,542
Sep 17, 202591.2093.0090.2093.0093.001.64%5,441
Sep 16, 202590.7091.9090.7091.5091.50-0.11%985
Sep 15, 202592.0092.0090.9091.6091.600.77%1,358
Sep 12, 202590.8091.5090.3090.9090.90-0.66%17,353
Sep 11, 202592.4092.4090.7091.5091.50-0.54%4,117
Sep 10, 202592.0092.0091.6092.0092.000.33%2,388
Sep 9, 202591.0092.7091.0091.7091.700.22%3,204
Sep 8, 202593.0093.0091.0091.5091.50-0.22%3,423
Sep 5, 202592.2093.7091.3091.7091.700.77%11,020
Sep 4, 202593.0093.4090.4091.0091.00-1.83%13,545
Sep 3, 202592.0095.0090.2092.7092.700.76%53,557
Sep 2, 202593.1094.4091.0092.0092.00-0.54%21,759
Sep 1, 202591.5092.5089.6092.5092.501.65%15,059
Aug 29, 202587.6091.0087.6091.0091.003.76%23,972
Aug 28, 202586.8087.7086.7087.7087.700.80%2,546
Aug 27, 202587.1088.3086.2087.0087.00-0.23%4,203
Aug 26, 202584.6087.6084.5087.2087.202.95%3,789
Aug 25, 202582.0085.3082.0084.7084.701.56%4,660
Aug 22, 202581.4083.4079.5083.4083.400.36%55,835
Aug 21, 202584.8084.8083.0083.1083.10-1.54%3,429
Aug 20, 202581.0084.5081.0084.4084.402.18%9,926
Aug 19, 202579.9083.3076.7082.6082.609.11%26,114
Aug 18, 202575.3079.9075.3075.7075.702.30%1,575
Aug 15, 202574.0076.1074.0074.0074.00-0.94%2,723
Aug 14, 202577.5077.8074.0074.7074.70-2.99%7,179
Aug 13, 202578.8079.4077.0077.0077.00-2.90%2,724
Aug 12, 202578.5080.0078.0079.3079.30-0.63%1,149
Aug 11, 202584.4084.4078.7079.8079.800.76%1,384
Aug 8, 202582.6082.6077.8079.2079.20-1.49%3,223
Aug 7, 202578.1080.7078.1080.4080.401.13%1,066
Aug 6, 202580.9080.9078.1079.5079.50-3.64%2,261
Aug 5, 202579.1083.1079.1082.5082.502.74%3,634
Aug 4, 202584.1085.5080.3080.3080.30-7.06%6,144
Jul 31, 202589.0089.0085.9086.4086.40-1.26%1,749
Jul 30, 202587.1088.3087.1087.5087.50-0.46%7,969
Jul 29, 202589.0089.0087.0087.9087.900.11%1,418
Jul 28, 202587.1088.8086.5087.8087.802.21%3,451
Jul 25, 202586.0086.0084.8085.9085.900.12%4,562
Jul 24, 202586.8089.1085.8085.8085.80-2.17%3,920
Jul 23, 202584.1088.0084.1087.7087.702.93%6,219
Jul 22, 202585.0085.9083.9085.2085.20-0.70%12,519
Jul 21, 202584.0085.8083.0085.8085.802.26%5,225