Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 91.70
+0.70 (0.77%)
Sep 5, 2025, 5:30 PM CET
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1.32% | 199 |
| Sep 4, 2025 | 93.00 | 93.40 | 90.40 | 91.00 | 91.00 | -1.83% | 13,545 |
| Sep 3, 2025 | 92.00 | 95.00 | 90.20 | 92.70 | 92.70 | 0.76% | 53,557 |
| Sep 2, 2025 | 93.10 | 94.40 | 91.00 | 92.00 | 92.00 | -0.54% | 21,759 |
| Sep 1, 2025 | 91.50 | 92.50 | 89.60 | 92.50 | 92.50 | 1.65% | 15,059 |
| Aug 29, 2025 | 87.60 | 91.00 | 87.60 | 91.00 | 91.00 | 3.76% | 23,972 |
| Aug 28, 2025 | 86.80 | 87.70 | 86.70 | 87.70 | 87.70 | 0.80% | 2,546 |
| Aug 27, 2025 | 87.10 | 88.30 | 86.20 | 87.00 | 87.00 | -0.23% | 4,203 |
| Aug 26, 2025 | 84.60 | 87.60 | 84.50 | 87.20 | 87.20 | 2.95% | 3,789 |
| Aug 25, 2025 | 82.00 | 85.30 | 82.00 | 84.70 | 84.70 | 1.56% | 4,660 |
| Aug 22, 2025 | 81.40 | 83.40 | 79.50 | 83.40 | 83.40 | 0.36% | 55,835 |
| Aug 21, 2025 | 84.80 | 84.80 | 83.00 | 83.10 | 83.10 | -1.54% | 3,429 |
| Aug 20, 2025 | 81.00 | 84.50 | 81.00 | 84.40 | 84.40 | 2.18% | 9,926 |
| Aug 19, 2025 | 79.90 | 83.30 | 76.70 | 82.60 | 82.60 | 9.11% | 26,114 |
| Aug 18, 2025 | 75.30 | 79.90 | 75.30 | 75.70 | 75.70 | 2.30% | 1,575 |
| Aug 15, 2025 | 74.00 | 76.10 | 74.00 | 74.00 | 74.00 | -0.94% | 2,723 |
| Aug 14, 2025 | 77.50 | 77.80 | 74.00 | 74.70 | 74.70 | -2.99% | 7,179 |
| Aug 13, 2025 | 78.80 | 79.40 | 77.00 | 77.00 | 77.00 | -2.90% | 2,724 |
| 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 |