Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 72.40
-1.10 (-1.50%)
Jun 23, 2026, 5:31 PM CET
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 73.90 | 73.90 | 72.00 | 72.40 | 72.40 | -1.50% | 10,294 |
| Jun 22, 2026 | 75.00 | 77.90 | 73.10 | 73.50 | 73.50 | -0.81% | 2,462 |
| Jun 19, 2026 | 74.00 | 75.00 | 72.70 | 74.10 | 74.10 | 2.49% | 16,630 |
| Jun 18, 2026 | 74.30 | 74.30 | 71.60 | 72.30 | 72.30 | -1.77% | 4,065 |
| Jun 17, 2026 | 75.00 | 75.30 | 73.50 | 73.60 | 73.60 | -2.26% | 2,218 |
| Jun 16, 2026 | 78.80 | 78.80 | 75.20 | 75.30 | 75.30 | -1.57% | 3,960 |
| Jun 15, 2026 | 75.70 | 78.50 | 75.30 | 76.50 | 76.50 | 1.73% | 4,888 |
| Jun 12, 2026 | 76.90 | 78.80 | 75.20 | 75.20 | 75.20 | -0.40% | 8,292 |
| Jun 11, 2026 | 74.10 | 76.80 | 74.10 | 75.50 | 75.50 | 1.89% | 6,075 |
| Jun 10, 2026 | 74.90 | 75.60 | 73.60 | 74.10 | 74.10 | 0.14% | 3,818 |
| Jun 9, 2026 | 79.40 | 79.40 | 73.60 | 74.00 | 74.00 | -0.13% | 3,908 |
| Jun 8, 2026 | 75.90 | 75.90 | 73.50 | 74.10 | 74.10 | -1.33% | 6,453 |
| Jun 5, 2026 | 75.20 | 77.00 | 75.00 | 75.10 | 75.10 | - | 7,299 |
| Jun 4, 2026 | 73.90 | 76.20 | 73.80 | 75.10 | 75.10 | 1.76% | 45,847 |
| Jun 3, 2026 | 71.50 | 74.10 | 71.50 | 73.80 | 73.80 | 1.65% | 2,110 |
| 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 |