Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 81.50
+1.40 (1.75%)
Oct 21, 2025, 5:31 PM CET
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 80.50 | 82.70 | 80.10 | 81.50 | 81.50 | 1.75% | 10,907 |
| Oct 20, 2025 | 81.50 | 81.50 | 80.10 | 80.10 | 80.10 | - | 4,586 |
| Oct 17, 2025 | 80.40 | 80.80 | 79.00 | 80.10 | 80.10 | -0.37% | 3,954 |
| Oct 16, 2025 | 81.00 | 82.30 | 79.70 | 80.40 | 80.40 | -1.23% | 4,457 |
| Oct 15, 2025 | 81.40 | 82.70 | 79.50 | 81.40 | 81.40 | -0.37% | 19,231 |
| Oct 14, 2025 | 81.00 | 82.80 | 81.00 | 81.70 | 81.70 | -0.85% | 16,024 |
| Oct 13, 2025 | 83.30 | 84.30 | 81.50 | 82.40 | 82.40 | -2.49% | 6,064 |
| Oct 10, 2025 | 85.10 | 85.10 | 83.90 | 84.50 | 84.50 | -1.05% | 5,179 |
| Oct 9, 2025 | 85.10 | 87.70 | 85.10 | 85.40 | 85.40 | 0.47% | 2,705 |
| Oct 8, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.41% | 2,525 |
| Oct 7, 2025 | 85.10 | 88.50 | 85.10 | 87.10 | 87.10 | -1.36% | 1,634 |
| Oct 6, 2025 | 85.10 | 89.70 | 85.10 | 88.30 | 88.30 | 2.79% | 9,996 |
| Oct 3, 2025 | 89.60 | 89.60 | 85.90 | 85.90 | 85.90 | -0.58% | 1,545 |
| Oct 2, 2025 | 84.60 | 87.70 | 84.60 | 86.40 | 86.40 | 0.35% | 1,294 |
| Oct 1, 2025 | 87.80 | 89.70 | 86.10 | 86.10 | 86.10 | -1.03% | 24,222 |
| Sep 30, 2025 | 87.20 | 87.80 | 86.20 | 87.00 | 87.00 | 0.58% | 5,617 |
| Sep 29, 2025 | 86.30 | 86.60 | 85.20 | 86.50 | 86.50 | 1.05% | 3,232 |
| Sep 26, 2025 | 84.70 | 85.60 | 83.60 | 85.60 | 85.60 | 1.18% | 5,338 |
| Sep 25, 2025 | 88.00 | 88.50 | 84.60 | 84.60 | 84.60 | -4.62% | 11,754 |
| Sep 24, 2025 | 89.50 | 89.50 | 88.30 | 88.70 | 88.70 | -1.11% | 1,328 |
| Sep 23, 2025 | 89.10 | 89.70 | 89.00 | 89.70 | 89.70 | -0.11% | 3,354 |
| Sep 22, 2025 | 91.00 | 91.60 | 89.10 | 89.80 | 89.80 | -0.99% | 3,794 |
| Sep 19, 2025 | 91.00 | 92.10 | 90.10 | 90.70 | 90.70 | -1.09% | 12,575 |
| Sep 18, 2025 | 93.10 | 94.60 | 91.50 | 91.70 | 91.70 | -1.40% | 7,542 |
| Sep 17, 2025 | 91.20 | 93.00 | 90.20 | 93.00 | 93.00 | 1.64% | 5,441 |
| Sep 16, 2025 | 90.70 | 91.90 | 90.70 | 91.50 | 91.50 | -0.11% | 985 |
| Sep 15, 2025 | 92.00 | 92.00 | 90.90 | 91.60 | 91.60 | 0.77% | 1,358 |
| Sep 12, 2025 | 90.80 | 91.50 | 90.30 | 90.90 | 90.90 | -0.66% | 17,353 |
| Sep 11, 2025 | 92.40 | 92.40 | 90.70 | 91.50 | 91.50 | -0.54% | 4,117 |
| Sep 10, 2025 | 92.00 | 92.00 | 91.60 | 92.00 | 92.00 | 0.33% | 2,388 |
| Sep 9, 2025 | 91.00 | 92.70 | 91.00 | 91.70 | 91.70 | 0.22% | 3,204 |
| Sep 8, 2025 | 93.00 | 93.00 | 91.00 | 91.50 | 91.50 | -0.22% | 3,423 |
| Sep 5, 2025 | 92.20 | 93.70 | 91.30 | 91.70 | 91.70 | 0.77% | 11,020 |
| 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 |