Medartis Holding AG (SWX:MED)
Switzerland · Delayed Price · Currency is CHF 89.10
+1.30 (1.48%)
Aug 3, 2026, 5:30 PM CET
Medartis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 83.50 | 86.50 | 82.90 | 85.30 | 85.30 | 2.16% | 8,382 |
| Jul 2, 2026 | 85.00 | 85.00 | 83.20 | 83.50 | 83.50 | -0.95% | 3,588 |
| Jul 1, 2026 | 82.50 | 84.90 | 82.40 | 84.30 | 84.30 | 1.81% | 4,418 |
| Jun 30, 2026 | 82.10 | 83.50 | 81.90 | 82.80 | 82.80 | - | 3,679 |
| Jun 29, 2026 | 80.50 | 82.80 | 79.90 | 82.80 | 82.80 | 2.99% | 3,118 |
| Jun 26, 2026 | 73.50 | 80.40 | 73.50 | 80.40 | 80.40 | 4.28% | 6,299 |
| Jun 25, 2026 | 72.60 | 77.90 | 72.00 | 77.10 | 77.10 | 7.08% | 7,443 |
| Jun 24, 2026 | 72.10 | 72.80 | 70.60 | 72.00 | 72.00 | -0.55% | 42,773 |
| 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 |