Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 82.10
+0.10 (0.12%)
Oct 2, 2026, 5:30 PM CET
Medartis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 81.20 | 82.80 | 81.20 | 82.10 | - | 0.12% | 63,689 |
| Oct 1, 2026 | 82.60 | 83.70 | 82.00 | 82.00 | 82.00 | -2.38% | 7,573 |
| Sep 30, 2026 | 85.40 | 85.90 | 83.00 | 84.00 | 84.00 | -0.83% | 4,368 |
| Sep 29, 2026 | 86.30 | 86.60 | 84.60 | 84.70 | 84.70 | -1.51% | 6,418 |
| Sep 28, 2026 | 84.70 | 87.80 | 84.70 | 86.00 | 86.00 | -0.23% | 14,122 |
| Sep 25, 2026 | 87.00 | 87.00 | 83.70 | 86.20 | 86.20 | 2.50% | 45,915 |
| Sep 24, 2026 | 86.00 | 86.40 | 83.80 | 84.10 | 84.10 | -3.56% | 9,398 |
| Sep 23, 2026 | 86.30 | 88.40 | 86.10 | 87.20 | 87.20 | 1.40% | 14,994 |
| Sep 22, 2026 | 85.60 | 86.60 | 85.20 | 86.00 | 86.00 | -0.58% | 8,388 |
| Sep 21, 2026 | 88.00 | 88.00 | 84.00 | 86.50 | 86.50 | 2.00% | 7,222 |
| Sep 18, 2026 | 87.00 | 87.00 | 84.00 | 84.80 | 84.80 | -2.19% | 43,672 |
| Sep 17, 2026 | 85.80 | 86.70 | 82.80 | 86.70 | 86.70 | 4.46% | 10,598 |
| Sep 16, 2026 | 84.70 | 84.70 | 81.50 | 83.00 | 83.00 | 0.85% | 8,324 |
| Sep 15, 2026 | 82.60 | 83.80 | 81.60 | 82.30 | 82.30 | -1.91% | 12,494 |
| Sep 14, 2026 | 82.50 | 85.50 | 82.50 | 83.90 | 83.90 | 0.60% | 4,736 |
| 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 |