UK Markets close in 3 hrs 13 mins

Median Technologies SA (ALMDT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.16+0.18 (+1.64%)
As of 01:56PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202210.9011.3010.9011.1611.169,077
06 Jul 202211.1011.1010.8010.9810.988,693
05 Jul 202211.3011.3610.5211.0011.0034,492
04 Jul 202211.2211.3411.2011.3011.303,637
01 Jul 202211.5011.6811.3211.3811.389,680
30 Jun 202211.4611.6611.1611.5811.5816,705
29 Jun 202211.8212.0611.6811.7411.743,712
28 Jun 202211.9012.3011.7012.1412.147,576
27 Jun 202212.1612.2611.8011.9011.908,919
24 Jun 202212.0012.6412.0012.1812.189,205
23 Jun 202212.0812.1411.7012.0812.0812,965
22 Jun 202212.0012.2011.6611.7411.746,279
21 Jun 202212.0212.2211.9211.9211.925,957
20 Jun 202211.2011.9211.1811.9211.929,830
17 Jun 202211.4811.6011.2011.2411.2411,751
16 Jun 202211.2411.4010.9011.4011.4016,877
15 Jun 202211.5211.5611.1611.2411.249,850
14 Jun 202211.3211.6610.8611.6011.6021,989
13 Jun 202212.5812.5811.3811.3811.3844,957
10 Jun 202212.5013.1612.4412.8012.8069,623
09 Jun 202211.9812.1611.9212.1412.1411,721
08 Jun 202211.7811.9811.6211.9011.908,335
07 Jun 202211.6011.8411.3611.8411.8411,590
06 Jun 202211.5611.6411.4011.4011.408,266
03 Jun 202211.1211.4811.1211.4811.4818,420
02 Jun 202211.1211.2810.9010.9010.909,048
01 Jun 202211.0011.2010.8011.1211.1216,231
31 May 202211.3611.4010.7610.7610.7621,193
30 May 202211.6211.6211.2611.4011.4016,361
27 May 202211.3011.6811.0611.6611.6626,604
26 May 202210.7411.1810.6011.1011.1010,977
25 May 202210.7010.7010.3810.6610.669,440
24 May 202211.0811.0810.5610.6210.6211,953
23 May 202211.4811.5210.6811.1011.109,839
20 May 202210.6411.0410.4810.9010.9017,287
19 May 202210.4810.7210.2210.3210.3210,418
18 May 202210.7210.8010.4410.5410.5411,963
17 May 202210.9411.0010.5210.6810.6819,682
16 May 202210.4811.0010.2810.9410.9429,411
13 May 202210.0810.5010.0410.3410.3424,744
12 May 20229.9610.029.5110.0210.0239,717
11 May 202210.0210.309.7710.0010.0023,795
10 May 20229.8010.149.809.989.9824,966
09 May 202210.3210.329.829.869.8640,181
06 May 202211.4611.4610.3210.4610.4681,310
05 May 202211.7012.0011.4211.4211.4219,479
04 May 202211.9011.9011.5611.5811.585,470
03 May 202211.8211.8611.6011.8611.865,199
02 May 202211.6411.9011.5811.8611.8615,489
29 Apr 202211.6611.7211.2811.6611.6618,675
28 Apr 202211.6211.7411.3611.6411.6417,856
27 Apr 202212.1612.1611.5211.6611.6618,591
26 Apr 202212.1412.3212.0612.2412.247,152
25 Apr 202212.1012.3411.5412.3412.3446,251
22 Apr 202213.8213.8212.5412.6012.6058,397
21 Apr 202213.5014.1813.5014.0214.0228,132
20 Apr 202213.1413.6013.1013.5013.5012,416
19 Apr 202213.0413.0612.6413.0613.0617,102
14 Apr 202213.1813.1812.9413.1813.188,345
13 Apr 202213.3613.3612.9413.0013.0013,957
12 Apr 202213.4413.4413.1613.1613.1614,111
11 Apr 202213.6414.0213.5213.5213.5212,974
08 Apr 202213.9413.9413.5613.7213.7211,258
07 Apr 202214.0014.1813.7413.8413.8439,789
06 Apr 202213.5013.6813.1213.6013.6035,402
05 Apr 202213.7413.7413.3813.3813.3819,983
04 Apr 202214.2014.2013.6613.6613.6633,641
01 Apr 202213.9214.2013.7014.0014.0035,874
31 Mar 202213.8014.2613.6213.6413.6436,077
30 Mar 202213.5613.8613.2213.7613.7637,797
29 Mar 202212.7013.7012.7013.7013.7059,194
28 Mar 202212.2612.8812.2012.6212.6229,156
25 Mar 202212.1812.2811.9812.0212.0219,765
24 Mar 202212.5012.5611.9412.0412.0436,480
23 Mar 202212.3013.2412.3012.5212.52104,311
22 Mar 202212.2612.3011.9812.1612.1612,907
21 Mar 202212.3012.3211.9012.2612.2611,490
18 Mar 202212.0612.2611.8212.0212.0214,961
17 Mar 202212.3012.4811.8011.8811.8850,229
16 Mar 202211.7612.3011.7612.2812.2844,066
15 Mar 202211.8011.8011.2611.4011.4021,579
14 Mar 202211.8812.1411.7011.8211.8232,829
11 Mar 202211.1612.2211.0811.6811.6860,924
10 Mar 202211.6611.8410.9011.0411.0444,869
09 Mar 202210.2411.6610.1411.4611.4688,671
08 Mar 20229.6410.349.6310.0210.0236,937
07 Mar 202210.0610.209.309.949.94122,636
04 Mar 202210.9010.9410.2410.6410.6496,272
03 Mar 202211.5611.6810.7010.9610.9647,945
02 Mar 202211.2211.7411.0211.6211.6231,552
01 Mar 202212.1012.2011.2211.2611.2626,247
28 Feb 202211.5012.0611.0212.0612.0657,566
25 Feb 202211.5812.2011.5212.1012.1038,172
24 Feb 202210.8411.6210.8011.5811.58146,908
23 Feb 202212.2412.3011.8611.9611.9626,247
22 Feb 202211.4012.3011.3212.0412.0479,900
21 Feb 202212.7212.9011.9412.0612.0681,234
18 Feb 202213.4813.5012.8012.9012.9064,483
17 Feb 202213.8613.8613.1013.6413.6422,689
16 Feb 202214.0014.1013.8013.9013.909,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...