UK markets closed

Median Technologies SA (ALMDT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.95-0.11 (-1.36%)
At close: 05:28PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20238.108.147.927.957.958,637
30 Mar 2023------
29 Mar 20237.667.787.477.747.7413,013
28 Mar 20237.657.827.467.577.5723,685
27 Mar 20237.507.757.347.707.7023,830
24 Mar 20237.407.517.277.417.4115,875
23 Mar 20237.727.727.337.637.6322,017
22 Mar 20237.647.647.447.577.5710,172
21 Mar 20237.657.947.647.677.6721,430
20 Mar 20237.697.757.307.707.7020,168
17 Mar 20237.868.017.687.707.7022,786
16 Mar 20237.387.917.207.917.9140,791
15 Mar 20237.817.817.267.357.3528,357
14 Mar 20237.557.917.487.807.8021,185
13 Mar 20237.967.967.417.697.6944,025
10 Mar 20237.968.037.787.857.8520,459
09 Mar 20238.168.207.888.018.0137,682
08 Mar 20238.358.428.178.228.2217,725
07 Mar 20238.188.458.028.318.3130,050
06 Mar 20238.068.547.918.108.1093,862
03 Mar 20238.058.177.787.957.9529,229
02 Mar 20238.298.487.848.068.0668,116
01 Mar 20237.468.877.468.308.30130,417
28 Feb 20237.267.487.187.387.3832,784
27 Feb 20237.007.256.977.177.1736,471
24 Feb 20237.047.046.786.866.8610,648
23 Feb 20237.107.106.916.966.9611,171
22 Feb 20237.297.297.057.107.1011,073
21 Feb 20237.287.337.187.307.307,728
20 Feb 20236.947.346.917.247.2418,202
17 Feb 20236.806.906.726.876.8747,259
16 Feb 20236.936.936.816.826.8220,393
15 Feb 20237.007.006.826.936.939,284
14 Feb 20237.567.566.846.946.9443,240
13 Feb 20237.707.707.567.567.568,976
10 Feb 20237.798.167.597.607.6049,319
09 Feb 20237.657.907.517.767.7615,314
08 Feb 20237.667.767.587.667.6653,854
07 Feb 20237.477.777.477.697.6915,186
06 Feb 20237.557.567.327.477.479,107
03 Feb 20237.387.607.217.507.5033,485
02 Feb 20237.447.547.177.327.3240,212
01 Feb 20236.747.416.747.397.3937,023
31 Jan 20236.766.876.706.796.799,657
30 Jan 20236.786.876.706.826.829,700
27 Jan 20237.077.106.696.896.8925,966
26 Jan 20236.957.306.927.107.1047,272
25 Jan 20236.916.916.756.866.8613,548
24 Jan 20236.896.906.776.906.9012,013
23 Jan 20236.926.926.746.906.9044,708
20 Jan 20237.217.226.726.876.8742,390
19 Jan 20237.527.527.117.217.2126,758
18 Jan 20237.797.807.267.627.6226,078
17 Jan 20237.817.847.727.787.7812,380
16 Jan 20237.937.947.727.807.8043,937
13 Jan 20238.068.107.917.957.9515,801
12 Jan 20238.228.227.968.058.0516,924
11 Jan 20238.538.538.108.228.2218,451
10 Jan 20238.758.768.288.538.5317,410
09 Jan 20238.768.768.628.768.7611,488
06 Jan 20238.738.808.608.768.769,170
05 Jan 20238.828.828.628.698.697,944
04 Jan 20238.618.928.618.738.7314,082
03 Jan 20238.708.778.608.608.6015,168
02 Jan 20238.908.908.548.728.726,786
30 Dec 20228.969.058.608.898.8928,240
29 Dec 20228.319.008.318.848.8449,233
28 Dec 20227.828.367.828.318.3111,287
27 Dec 20227.987.987.757.937.9313,424
23 Dec 20227.797.907.667.907.909,295
22 Dec 20227.797.877.757.877.877,043
21 Dec 20227.807.847.737.817.813,658
20 Dec 20227.697.807.687.787.785,467
19 Dec 20228.008.007.757.757.756,393
16 Dec 20227.907.907.757.907.908,193
15 Dec 20228.018.017.807.907.909,590
14 Dec 20228.068.067.928.028.026,368
13 Dec 20228.058.077.957.957.9511,018
12 Dec 20228.188.188.018.058.056,552
09 Dec 20228.188.188.048.188.182,418
08 Dec 20228.228.227.988.158.1511,422
07 Dec 20228.068.177.958.088.089,385
06 Dec 20228.448.557.948.058.0524,797
05 Dec 20228.398.658.258.658.656,479
02 Dec 20228.498.498.268.388.3810,226
01 Dec 20228.488.668.398.428.4210,355
30 Nov 20228.478.528.468.488.485,779
29 Nov 20228.708.708.378.458.457,445
28 Nov 20228.848.878.588.668.6611,506
25 Nov 20228.909.488.798.988.9834,907
24 Nov 20228.598.908.408.888.8824,596
23 Nov 20227.988.687.988.578.5731,482
22 Nov 20227.757.877.757.857.853,739
21 Nov 20227.807.867.657.867.867,130
18 Nov 20227.807.877.607.847.8415,954
17 Nov 20227.928.007.757.777.7712,626
16 Nov 20228.498.497.918.028.0219,431
15 Nov 20228.528.548.318.498.498,415
14 Nov 20228.758.858.438.568.5616,505
11 Nov 20228.148.958.128.758.7546,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...