Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 83.40
-0.10 (-0.12%)
Sep 11, 2026, 5:30 PM CET
Medartis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 83.00 | 85.20 | 82.80 | 83.40 | 83.40 | -0.12% | 9,774 |
| Sep 10, 2026 | 83.40 | 88.50 | 83.30 | 83.50 | 83.50 | -1.88% | 7,526 |
| Sep 9, 2026 | 86.00 | 86.00 | 84.00 | 85.10 | 85.10 | -1.05% | 5,975 |
| Sep 8, 2026 | 87.00 | 88.40 | 86.00 | 86.00 | 86.00 | -2.27% | 5,970 |
| Sep 7, 2026 | 88.50 | 88.60 | 86.80 | 88.00 | 88.00 | -0.11% | 5,742 |
| Sep 4, 2026 | 88.00 | 89.00 | 86.40 | 88.10 | 88.10 | -0.90% | 10,992 |
| Sep 3, 2026 | 88.50 | 90.20 | 87.30 | 88.90 | 88.90 | -0.34% | 9,466 |
| Sep 2, 2026 | 93.90 | 93.90 | 87.30 | 89.20 | 89.20 | 1.83% | 8,983 |
| Sep 1, 2026 | 89.90 | 89.90 | 86.90 | 87.60 | 87.60 | -1.68% | 7,546 |
| Aug 31, 2026 | 94.00 | 94.00 | 88.20 | 89.10 | 89.10 | -3.15% | 3,521 |
| Aug 28, 2026 | 90.00 | 93.70 | 90.00 | 92.00 | 92.00 | 1.43% | 8,932 |
| Aug 27, 2026 | 92.70 | 93.40 | 90.30 | 90.70 | 90.70 | 0.44% | 14,401 |
| Aug 26, 2026 | 92.60 | 93.00 | 90.30 | 90.30 | 90.30 | 2.03% | 11,067 |
| Aug 25, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | 0.57% | 2,596 |
| Aug 24, 2026 | 88.00 | 89.70 | 87.50 | 88.00 | 88.00 | -2.33% | 11,445 |
| Aug 21, 2026 | 90.00 | 91.00 | 86.90 | 90.10 | 90.10 | -0.33% | 8,840 |
| Aug 20, 2026 | 93.00 | 93.80 | 90.40 | 90.40 | 90.40 | -3.32% | 10,114 |
| Aug 19, 2026 | 93.20 | 97.40 | 92.80 | 93.50 | 93.50 | - | 9,539 |
| Aug 18, 2026 | 91.50 | 95.00 | 89.90 | 93.50 | 93.50 | 6.37% | 16,312 |
| Aug 17, 2026 | 90.00 | 90.00 | 87.00 | 87.90 | 87.90 | 1.74% | 4,595 |
| Aug 14, 2026 | 88.90 | 88.90 | 86.30 | 86.40 | 86.40 | -0.58% | 924 |
| Aug 13, 2026 | 88.00 | 88.50 | 86.80 | 86.90 | 86.90 | - | 1,530 |
| Aug 12, 2026 | 84.50 | 86.90 | 83.70 | 86.90 | 86.90 | 2.24% | 8,553 |
| Aug 11, 2026 | 84.30 | 87.00 | 83.10 | 85.00 | 85.00 | 0.59% | 6,809 |
| Aug 10, 2026 | 88.00 | 88.00 | 83.90 | 84.50 | 84.50 | -4.20% | 3,815 |
| Aug 7, 2026 | 87.10 | 88.80 | 87.10 | 88.20 | 88.20 | 0.80% | 1,333 |
| Aug 6, 2026 | 88.00 | 89.40 | 87.50 | 87.50 | 87.50 | -0.79% | 1,600 |
| Aug 5, 2026 | 89.80 | 90.00 | 87.10 | 88.20 | 88.20 | -0.90% | 3,139 |
| Aug 4, 2026 | 88.70 | 89.70 | 88.30 | 89.00 | 89.00 | -0.11% | 1,230 |
| Aug 3, 2026 | 88.90 | 90.40 | 87.90 | 89.10 | 89.10 | 1.48% | 2,875 |
| Jul 31, 2026 | 89.20 | 89.30 | 87.40 | 87.80 | 87.80 | -1.24% | 3,223 |
| Jul 30, 2026 | 88.60 | 90.10 | 88.20 | 88.90 | 88.90 | -0.67% | 3,482 |
| Jul 29, 2026 | 88.40 | 89.80 | 82.20 | 89.50 | 89.50 | 1.24% | 4,655 |
| Jul 28, 2026 | 85.00 | 88.40 | 85.00 | 88.40 | 88.40 | 1.84% | 1,211 |
| Jul 27, 2026 | 86.90 | 87.60 | 86.80 | 86.80 | 86.80 | 0.70% | 1,195 |
| Jul 24, 2026 | 86.10 | 87.90 | 85.50 | 86.20 | 86.20 | -0.23% | 1,768 |
| Jul 23, 2026 | 89.50 | 89.50 | 86.30 | 86.40 | 86.40 | -1.59% | 2,447 |
| Jul 22, 2026 | 88.00 | 89.50 | 87.00 | 87.80 | 87.80 | -0.68% | 3,295 |
| Jul 21, 2026 | 89.60 | 89.60 | 87.30 | 88.40 | 88.40 | -0.11% | 6,474 |
| Jul 20, 2026 | 91.90 | 91.90 | 88.50 | 88.50 | 88.50 | -1.01% | 5,347 |
| Jul 17, 2026 | 91.00 | 91.00 | 88.50 | 89.40 | 89.40 | -1.43% | 2,533 |
| Jul 16, 2026 | 93.00 | 93.00 | 90.50 | 90.70 | 90.70 | -1.52% | 2,662 |
| Jul 15, 2026 | 90.10 | 93.00 | 89.70 | 92.10 | 92.10 | 2.45% | 2,273 |
| Jul 14, 2026 | 89.00 | 90.10 | 89.00 | 89.90 | 89.90 | -0.55% | 4,977 |
| Jul 13, 2026 | 90.80 | 92.30 | 89.00 | 90.40 | 90.40 | -0.88% | 4,091 |
| Jul 10, 2026 | 92.90 | 92.90 | 90.50 | 91.20 | 91.20 | -0.55% | 4,591 |
| Jul 9, 2026 | 90.00 | 92.00 | 89.90 | 91.70 | 91.70 | 0.77% | 3,236 |
| Jul 8, 2026 | 90.90 | 93.40 | 90.10 | 91.00 | 91.00 | 1.00% | 6,991 |
| Jul 7, 2026 | 90.00 | 96.50 | 90.00 | 90.10 | 90.10 | 6.63% | 20,331 |
| Jul 6, 2026 | 85.50 | 87.70 | 84.50 | 84.50 | 84.50 | -0.94% | 3,953 |