UK markets open in 5 hours 48 minutes

Median Technologies SA (ALMDT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.3400-0.1250 (-3.61%)
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20243.40503.47503.20003.34003.340025,225
22 Apr 20243.40003.51503.16003.46503.465044,730
19 Apr 20243.32003.56503.31503.44503.445012,839
18 Apr 20243.57003.57503.26003.46003.460069,632
17 Apr 20243.57003.88003.50503.59003.590067,386
16 Apr 20243.54003.74003.50003.54503.545028,041
15 Apr 20243.90004.08003.51003.53003.5300119,981
12 Apr 20243.36003.89003.15003.87003.8700253,767
11 Apr 20242.50003.31502.46503.30003.3000180,235
10 Apr 20242.70002.70002.50002.52002.520061,274
09 Apr 20242.37502.79002.33502.78002.7800179,779
08 Apr 20242.40502.50502.32502.32502.325044,432
05 Apr 20242.49002.51002.34002.44002.440027,132
04 Apr 20242.48002.54002.45002.49502.495028,026
03 Apr 20242.54002.54002.41002.48502.485031,259
02 Apr 20242.50002.60002.47002.55502.555050,514
28 Mar 20242.65002.65002.38502.48002.480099,867
27 Mar 20242.75002.75002.60502.61002.610030,939
26 Mar 20242.87002.87002.66002.74502.745041,542
25 Mar 20242.66002.94002.66002.86002.860027,651
22 Mar 20242.72002.75002.60502.70002.700020,018
21 Mar 20242.88002.88002.71002.74002.740027,030
20 Mar 20242.94002.94002.82002.85002.850013,758
19 Mar 20242.89503.00502.88002.89502.895015,116
18 Mar 20243.09503.09502.76502.90002.9000122,652
15 Mar 20242.91003.09002.88503.09003.0900114,371
14 Mar 20242.87002.92502.70002.89002.890057,064
13 Mar 20243.06503.10002.89002.93002.930044,357
12 Mar 20243.08503.12002.99003.02503.025034,368
11 Mar 20243.22003.22002.98003.07503.075055,540
08 Mar 20243.14503.27003.14003.17003.170028,178
07 Mar 20243.17503.18003.12003.14003.140010,865
06 Mar 20243.16003.23503.13003.13003.130017,730
05 Mar 20243.12503.25503.09003.23503.235032,775
04 Mar 20243.45003.45003.10003.15003.150069,328
01 Mar 20243.62003.62003.30003.37003.370064,178
29 Feb 20243.88503.90503.52003.68503.685057,837
28 Feb 20244.02004.02003.79003.88503.885017,237
27 Feb 20244.00004.08003.91003.94003.940021,715
26 Feb 20243.78004.16003.73504.16004.160041,745
23 Feb 20243.81503.85503.76503.83003.830011,426
22 Feb 20243.79003.90003.75003.87003.870020,736
21 Feb 20243.90003.90003.71003.82003.820027,385
20 Feb 20244.00004.00003.72503.88003.880017,561
19 Feb 20244.16004.16003.88003.98003.980018,613
16 Feb 20244.24504.24504.03504.12004.120014,278
15 Feb 20244.29004.29004.22004.24504.24504,299
14 Feb 20244.34004.34004.18004.31004.310021,239
13 Feb 20244.14004.35004.11504.31504.315046,892
12 Feb 20243.86004.11003.85504.09504.095032,637
09 Feb 20243.78503.86003.72003.86003.860026,808
08 Feb 20243.76003.81003.72003.78503.785010,727
07 Feb 20243.88003.88003.75003.80003.800021,870
06 Feb 20243.75003.87003.70003.87003.870014,077
05 Feb 20243.83003.85503.72503.84503.845013,537
02 Feb 20244.07504.08003.84003.84003.840033,369
01 Feb 20244.18504.18503.95004.08504.085036,797
31 Jan 20244.11004.19004.06004.19004.19008,052
30 Jan 20244.05004.24504.00504.11004.110049,338
29 Jan 20244.04004.08503.93504.03504.035016,944
26 Jan 20243.85004.04503.79504.03004.030020,697
25 Jan 20243.86503.86503.72503.82503.825023,827
24 Jan 20243.89503.89503.70003.87503.875045,922
23 Jan 20243.92003.96003.85003.89503.895020,549
22 Jan 20244.00004.00003.90003.92503.925011,709
19 Jan 20244.06004.06003.86003.92003.920029,654
18 Jan 20244.24004.40503.98004.05504.0550177,601
17 Jan 20244.20004.20004.00004.05004.050015,065
16 Jan 20244.29004.29004.16004.20004.20008,573
15 Jan 20244.37004.38504.15004.20004.200027,416
12 Jan 20244.44004.50004.35004.38004.380026,893
11 Jan 20244.34004.48504.34004.41004.410019,445
10 Jan 20244.30504.36504.30504.34004.34004,268
09 Jan 20244.38004.38004.30504.35004.35003,493
08 Jan 20244.50004.50004.30004.38004.380015,009
05 Jan 20244.65004.65004.30004.51004.510035,216
04 Jan 20244.84504.84504.54004.55004.550035,207
03 Jan 20244.90504.97004.82004.82004.82007,914
02 Jan 20244.93005.06004.83004.87504.875021,511
29 Dec 20234.93004.93004.68004.75004.750019,752
28 Dec 20235.00005.08004.85004.87004.870024,540
27 Dec 20234.95004.98504.80004.92004.920023,506
22 Dec 20234.94005.02004.92005.00005.00006,489
21 Dec 20234.98005.02004.80004.96504.965026,769
20 Dec 20234.97505.48004.94005.07005.070099,921
19 Dec 20234.89504.97004.79004.96504.965030,489
18 Dec 20234.48004.86504.43004.82004.820031,409
15 Dec 20234.25004.50004.25004.44504.445045,450
14 Dec 20234.19004.26004.14004.20004.200025,296
13 Dec 20234.25004.27504.17004.19004.19008,180
12 Dec 20234.24004.31004.22004.25004.25004,702
11 Dec 20234.20004.54004.20004.33004.330051,903
08 Dec 20234.08004.14003.98004.14004.140011,560
07 Dec 20234.12004.12004.00004.04504.04503,832
06 Dec 20233.94004.32003.90504.08004.080037,295
05 Dec 20233.88003.96003.86003.89503.89506,089
04 Dec 20233.84503.88003.76003.88003.88006,354
01 Dec 20233.92003.98003.76003.86503.865026,372
30 Nov 20234.00004.00003.85003.90003.900019,012
29 Nov 20233.96004.12503.90004.00004.000021,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...