Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 74.10
+1.50 (2.07%)
Jun 3, 2026, 3:14 PM CET
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 75.80 | 75.80 | 71.80 | 72.60 | 72.60 | -2.68% | 9,403 |
| Jun 1, 2026 | 76.10 | 76.20 | 72.70 | 74.60 | 74.60 | -4.11% | 9,147 |
| May 29, 2026 | 81.00 | 81.00 | 76.90 | 77.80 | 77.80 | -0.13% | 2,672 |
| May 28, 2026 | 81.00 | 81.00 | 76.80 | 77.90 | 77.90 | 0.52% | 3,004 |
| May 27, 2026 | 79.00 | 79.00 | 77.00 | 77.50 | 77.50 | -0.90% | 15,700 |
| May 26, 2026 | 76.10 | 79.20 | 76.10 | 78.20 | 78.20 | 1.69% | 2,208 |
| May 22, 2026 | 79.40 | 79.40 | 76.30 | 76.90 | 76.90 | 0.39% | 1,887 |
| May 21, 2026 | 79.00 | 79.20 | 76.60 | 76.60 | 76.60 | -2.54% | 5,430 |
| May 20, 2026 | 77.90 | 79.00 | 77.20 | 78.60 | 78.60 | 2.75% | 5,732 |
| May 19, 2026 | 77.70 | 77.70 | 75.80 | 76.50 | 76.50 | 1.46% | 9,644 |
| May 18, 2026 | 76.40 | 78.40 | 75.40 | 75.40 | 75.40 | -2.71% | 3,239 |
| May 15, 2026 | 75.00 | 77.90 | 75.00 | 77.50 | 77.50 | 1.04% | 3,130 |
| May 13, 2026 | 74.00 | 79.70 | 74.00 | 76.70 | 76.70 | 2.95% | 4,554 |
| May 12, 2026 | 75.50 | 75.60 | 72.50 | 74.50 | 74.50 | -2.36% | 10,194 |
| May 11, 2026 | 78.10 | 78.10 | 76.10 | 76.30 | 76.30 | -0.78% | 7,815 |
| May 8, 2026 | 79.00 | 79.00 | 76.20 | 76.90 | 76.90 | -1.28% | 3,907 |
| May 7, 2026 | 78.20 | 79.80 | 76.90 | 77.90 | 77.90 | -1.39% | 1,747 |
| May 6, 2026 | 75.20 | 79.90 | 75.20 | 79.00 | 79.00 | 4.22% | 3,930 |
| May 5, 2026 | 77.00 | 77.00 | 74.60 | 75.80 | 75.80 | 0.26% | 5,568 |
| May 4, 2026 | 77.30 | 78.00 | 75.60 | 75.60 | 75.60 | -1.69% | 3,030 |
| Apr 30, 2026 | 73.00 | 77.40 | 72.00 | 76.90 | 76.90 | 5.20% | 17,472 |
| Apr 29, 2026 | 74.40 | 75.60 | 73.00 | 73.10 | 73.10 | -0.54% | 21,082 |
| Apr 28, 2026 | 74.10 | 74.90 | 73.40 | 73.50 | 73.50 | -2.00% | 7,476 |
| Apr 27, 2026 | 76.00 | 76.70 | 75.00 | 75.00 | 75.00 | -2.60% | 9,254 |
| Apr 24, 2026 | 78.20 | 78.20 | 76.20 | 77.00 | 77.00 | -1.79% | 7,105 |
| Apr 23, 2026 | 78.00 | 82.60 | 78.00 | 78.40 | 78.40 | -0.88% | 1,124 |
| Apr 22, 2026 | 82.80 | 82.80 | 79.10 | 79.10 | 79.10 | -0.50% | 1,903 |
| Apr 21, 2026 | 78.00 | 80.60 | 77.80 | 79.50 | 79.50 | 0.25% | 7,973 |
| Apr 20, 2026 | 81.00 | 81.00 | 79.10 | 79.30 | 79.30 | -1.49% | 5,111 |
| Apr 17, 2026 | 77.80 | 81.20 | 77.80 | 80.50 | 80.50 | 4.27% | 5,284 |
| Apr 16, 2026 | 79.60 | 79.60 | 77.20 | 77.20 | 77.20 | -2.15% | 13,301 |
| Apr 15, 2026 | 79.50 | 80.00 | 78.10 | 78.90 | 78.90 | -0.50% | 10,217 |
| Apr 14, 2026 | 80.00 | 82.10 | 79.00 | 79.30 | 79.30 | -2.46% | 4,667 |
| Apr 13, 2026 | 82.50 | 82.50 | 80.00 | 81.30 | 81.30 | -0.37% | 3,022 |
| Apr 10, 2026 | 79.20 | 83.00 | 79.20 | 81.60 | 81.60 | 2.38% | 4,105 |
| Apr 9, 2026 | 82.50 | 82.50 | 79.20 | 79.70 | 79.70 | -3.28% | 4,017 |
| Apr 8, 2026 | 81.90 | 85.00 | 81.40 | 82.40 | 82.40 | 6.19% | 8,583 |
| Apr 7, 2026 | 81.30 | 81.50 | 77.60 | 77.60 | 77.60 | -4.90% | 4,067 |
| Apr 2, 2026 | 79.90 | 81.60 | 78.60 | 81.60 | 81.60 | 1.49% | 2,797 |
| Apr 1, 2026 | 77.10 | 81.70 | 77.10 | 80.40 | 80.40 | 4.69% | 12,349 |
| Mar 31, 2026 | 78.00 | 78.10 | 76.50 | 76.80 | 76.80 | -0.26% | 30,580 |
| Mar 30, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.16% | 6,065 |
| Mar 27, 2026 | 81.00 | 81.00 | 77.00 | 77.90 | 77.90 | -0.51% | 6,179 |
| Mar 26, 2026 | 79.00 | 80.70 | 78.00 | 78.30 | 78.30 | -2.13% | 6,833 |
| Mar 25, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -0.37% | 832 |
| Mar 24, 2026 | 83.80 | 83.80 | 80.30 | 80.30 | 80.30 | -3.25% | 1,571 |
| Mar 23, 2026 | 83.80 | 84.30 | 78.00 | 83.00 | 83.00 | 4.93% | 12,794 |
| Mar 20, 2026 | 80.40 | 83.80 | 79.10 | 79.10 | 79.10 | -2.83% | 7,371 |
| Mar 19, 2026 | 83.00 | 83.00 | 79.20 | 81.40 | 81.40 | -3.10% | 4,628 |
| Mar 18, 2026 | 83.30 | 87.50 | 82.10 | 84.00 | 84.00 | -0.71% | 3,938 |