Median Technologies ALMDT
EURONEXT · France · Health Services
€3.61-0.15 (-3.87%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.75 | +1.49% | €3.72 | €3.78 | €3.65 | 148.69K |
| 2026-09-29 | €3.69 | -1.34% | €3.72 | €3.78 | €3.68 | 82.12K |
| 2026-09-28 | €3.74 | -0.53% | €3.72 | €3.83 | €3.70 | 138.92K |
| 2026-09-25 | €3.77 | +0.40% | €3.70 | €3.78 | €3.70 | 47.48K |
| 2026-09-24 | €3.75 | -3.60% | €3.85 | €3.85 | €3.70 | 113.13K |
| 2026-09-23 | €3.89 | -1.14% | €3.88 | €3.96 | €3.83 | 92.76K |
| 2026-09-22 | €3.93 | +1.29% | €3.86 | €3.94 | €3.84 | 102.12K |
| 2026-09-21 | €3.88 | -2.02% | €4.00 | €4.05 | €3.86 | 100.84K |
| 2026-09-18 | €3.96 | -3.17% | €4.14 | €4.14 | €3.96 | 64.08K |
| 2026-09-17 | €4.09 | +8.19% | €3.89 | €4.20 | €3.88 | 300.57K |
| 2026-09-16 | €3.79 | +4.27% | €3.90 | €4.02 | €3.74 | 347.91K |
| 2026-09-15 | €3.63 | -0.14% | €3.66 | €3.76 | €3.58 | 114.10K |
| 2026-09-14 | €3.63 | -5.58% | €3.82 | €3.82 | €3.44 | 332.84K |
| 2026-09-11 | €3.85 | -2.78% | €3.96 | €3.96 | €3.85 | 143.72K |
| 2026-09-10 | €3.96 | -0.13% | €4.03 | €4.19 | €3.96 | 174.20K |
| 2026-09-09 | €3.96 | -2.10% | €4.05 | €4.05 | €3.96 | 82.51K |
| 2026-09-08 | €4.05 | -0.74% | €4.05 | €4.11 | €4.00 | 60.22K |
| 2026-09-07 | €4.08 | -0.61% | €4.03 | €4.18 | €3.95 | 194.10K |
| 2026-09-04 | €4.11 | -2.73% | €4.25 | €4.26 | €4.08 | 104.39K |
| 2026-09-03 | €4.22 | +0.96% | €4.24 | €4.31 | €4.15 | 147.45K |
| 2026-09-02 | €4.18 | -2.34% | €4.25 | €4.26 | €4.14 | 108.38K |
| 2026-09-01 | €4.28 | -2.28% | €4.40 | €4.40 | €4.26 | 67.37K |
| 2026-08-31 | €4.38 | -1.57% | €4.45 | €4.52 | €4.34 | 68.10K |
| 2026-08-28 | €4.45 | 0.00% | €4.42 | €4.55 | €4.42 | 66.42K |
| 2026-08-27 | €4.45 | -0.67% | €4.48 | €4.52 | €4.43 | 39.42K |
| 2026-08-26 | €4.48 | -1.97% | €4.59 | €4.59 | €4.41 | 110.19K |
| 2026-08-25 | €4.57 | -0.76% | €4.60 | €4.64 | €4.53 | 73.68K |
| 2026-08-24 | €4.61 | -1.60% | €4.62 | €4.70 | €4.52 | 118.81K |
| 2026-08-21 | €4.68 | +4.00% | €4.62 | €4.71 | €4.55 | 180.28K |
| 2026-08-20 | €4.50 | -0.99% | €4.54 | €4.63 | €4.45 | 57.75K |
| 2026-08-19 | €4.55 | -0.55% | €4.50 | €4.61 | €4.41 | 135.71K |
| 2026-08-18 | €4.57 | -2.45% | €4.62 | €4.64 | €4.49 | 107.71K |
| 2026-08-17 | €4.68 | -0.11% | €4.71 | €4.75 | €4.60 | 70.26K |
| 2026-08-14 | €4.69 | -0.42% | €4.65 | €4.69 | €4.50 | 131.54K |
| 2026-08-13 | €4.71 | +1.84% | €4.72 | €4.84 | €4.58 | 304.82K |
| 2026-08-12 | €4.63 | +10.12% | €4.23 | €4.74 | €4.22 | 553.43K |
| 2026-08-11 | €4.20 | +1.57% | €4.20 | €4.26 | €4.11 | 132.20K |
| 2026-08-10 | €4.14 | -0.72% | €4.22 | €4.26 | €4.14 | 71.46K |
| 2026-08-07 | €4.16 | +1.83% | €4.07 | €4.27 | €4.07 | 97.20K |
| 2026-08-06 | €4.09 | -0.85% | €4.17 | €4.17 | €4.07 | 104.04K |
| 2026-08-05 | €4.13 | +1.23% | €4.08 | €4.20 | €4.08 | 95.15K |
| 2026-08-04 | €4.07 | -0.12% | €4.10 | €4.15 | €4.03 | 55.05K |
| 2026-08-03 | €4.08 | -1.33% | €4.19 | €4.20 | €4.06 | 109.53K |
| 2026-07-31 | €4.14 | +2.35% | €4.32 | €4.50 | €4.13 | 515.80K |
| 2026-07-30 | €4.04 | +2.41% | €3.94 | €4.05 | €3.93 | 143.71K |
| 2026-07-29 | €3.94 | -2.83% | €4.03 | €4.06 | €3.94 | 144.09K |
| 2026-07-28 | €4.06 | -1.34% | €4.14 | €4.14 | €4.00 | 81.45K |
| 2026-07-27 | €4.11 | +2.24% | €4.02 | €4.18 | €4.02 | 77.82K |
| 2026-07-24 | €4.03 | +1.13% | €3.97 | €4.04 | €3.95 | 60.03K |
| 2026-07-23 | €3.98 | -4.67% | €4.22 | €4.24 | €3.93 | 281.29K |
| 2026-07-22 | €4.18 | +2.08% | €4.14 | €4.25 | €4.09 | 103.08K |
| 2026-07-21 | €4.09 | +0.25% | €4.06 | €4.14 | €4.05 | 80.59K |
| 2026-07-20 | €4.08 | -0.73% | €4.08 | €4.22 | €4.06 | 91.74K |
| 2026-07-17 | €4.11 | -3.75% | €4.22 | €4.28 | €4.01 | 340.27K |
| 2026-07-16 | €4.27 | -0.70% | €4.32 | €4.42 | €4.22 | 147.60K |
| 2026-07-15 | €4.30 | -4.02% | €4.50 | €4.50 | €4.30 | 174.94K |
| 2026-07-14 | €4.48 | -0.78% | €4.50 | €4.53 | €4.44 | 46.89K |
| 2026-07-13 | €4.51 | -2.38% | €4.66 | €4.66 | €4.48 | 123.09K |
| 2026-07-10 | €4.63 | +0.43% | €4.61 | €4.77 | €4.61 | 107.45K |
| 2026-07-09 | €4.61 | +0.22% | €4.65 | €4.66 | €4.54 | 71.91K |
| 2026-07-08 | €4.59 | -0.76% | €4.66 | €4.78 | €4.56 | 140.26K |
| 2026-07-07 | €4.63 | -0.86% | €4.69 | €4.76 | €4.63 | 178.68K |
| 2026-07-06 | €4.67 | -6.13% | €4.95 | €4.95 | €4.57 | 371.85K |
| 2026-07-03 | €4.97 | +0.71% | €5.25 | €5.37 | €4.88 | 784.07K |
| 2026-07-02 | €4.94 | -0.80% | €4.97 | €5.01 | €4.84 | 116.58K |
| 2026-07-01 | €4.98 | +3.64% | €4.80 | €4.99 | €4.76 | 145.66K |
| 2026-06-30 | €4.80 | +3.33% | €4.74 | €4.90 | €4.49 | 179.84K |
| 2026-06-29 | €4.65 | +1.42% | €4.58 | €4.74 | €4.52 | 158.68K |
| 2026-06-26 | €4.59 | +4.68% | €4.37 | €4.60 | €4.32 | 266.88K |
| 2026-06-25 | €4.38 | -8.08% | €4.76 | €4.88 | €4.32 | 521.33K |
| 2026-06-24 | €4.76 | -1.75% | €4.83 | €4.86 | €4.76 | 156.02K |
| 2026-06-23 | €4.85 | -0.72% | €4.83 | €4.89 | €4.71 | 184.88K |
| 2026-06-22 | €4.89 | -4.78% | €5.14 | €5.18 | €4.82 | 279.39K |
| 2026-06-19 | €5.13 | +0.39% | €5.15 | €5.29 | €4.92 | 292.30K |
| 2026-06-18 | €5.11 | -2.48% | €5.23 | €5.28 | €5.03 | 336.96K |
| 2026-06-17 | €5.24 | +2.75% | €5.13 | €5.24 | €5.04 | 149.95K |
| 2026-06-16 | €5.10 | +2.93% | €5.00 | €5.20 | €4.93 | 281.87K |
| 2026-06-15 | €4.95 | +3.23% | €4.89 | €4.99 | €4.86 | 245.60K |
| 2026-06-12 | €4.80 | +2.13% | €4.76 | €4.85 | €4.70 | 242.39K |
| 2026-06-11 | €4.70 | -1.26% | €4.75 | €4.85 | €4.65 | 377.65K |
| 2026-06-10 | €4.76 | -4.23% | €5.04 | €5.07 | €4.58 | 660.80K |
| 2026-06-09 | €4.97 | -2.93% | €5.13 | €5.13 | €4.96 | 517.34K |
| 2026-06-08 | €5.12 | -2.85% | €5.22 | €5.26 | €5.07 | 471.98K |
| 2026-06-05 | €5.27 | -0.57% | €5.34 | €5.51 | €5.21 | 490.12K |
| 2026-06-04 | €5.30 | -2.39% | €5.51 | €5.55 | €5.16 | 798.71K |
| 2026-06-03 | €5.43 | -4.74% | €5.63 | €5.66 | €5.40 | 360.15K |
| 2026-06-02 | €5.70 | +1.06% | €5.80 | €6.29 | €5.56 | 1.06M |
| 2026-06-01 | €5.64 | +6.02% | €5.44 | €5.70 | €5.37 | 443.51K |
| 2026-05-29 | €5.32 | -5.84% | €5.47 | €5.53 | €5.24 | 479.20K |
| 2026-05-28 | €5.65 | +9.07% | €5.22 | €5.74 | €5.19 | 589.98K |