Median Technologies SA (ALMDT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:28PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 8.10 | 8.14 | 7.92 | 7.95 | 7.95 | 8,637 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 7.66 | 7.78 | 7.47 | 7.74 | 7.74 | 13,013 |
| 28 Mar 2023 | 7.65 | 7.82 | 7.46 | 7.57 | 7.57 | 23,685 |
| 27 Mar 2023 | 7.50 | 7.75 | 7.34 | 7.70 | 7.70 | 23,830 |
| 24 Mar 2023 | 7.40 | 7.51 | 7.27 | 7.41 | 7.41 | 15,875 |
| 23 Mar 2023 | 7.72 | 7.72 | 7.33 | 7.63 | 7.63 | 22,017 |
| 22 Mar 2023 | 7.64 | 7.64 | 7.44 | 7.57 | 7.57 | 10,172 |
| 21 Mar 2023 | 7.65 | 7.94 | 7.64 | 7.67 | 7.67 | 21,430 |
| 20 Mar 2023 | 7.69 | 7.75 | 7.30 | 7.70 | 7.70 | 20,168 |
| 17 Mar 2023 | 7.86 | 8.01 | 7.68 | 7.70 | 7.70 | 22,786 |
| 16 Mar 2023 | 7.38 | 7.91 | 7.20 | 7.91 | 7.91 | 40,791 |
| 15 Mar 2023 | 7.81 | 7.81 | 7.26 | 7.35 | 7.35 | 28,357 |
| 14 Mar 2023 | 7.55 | 7.91 | 7.48 | 7.80 | 7.80 | 21,185 |
| 13 Mar 2023 | 7.96 | 7.96 | 7.41 | 7.69 | 7.69 | 44,025 |
| 10 Mar 2023 | 7.96 | 8.03 | 7.78 | 7.85 | 7.85 | 20,459 |
| 09 Mar 2023 | 8.16 | 8.20 | 7.88 | 8.01 | 8.01 | 37,682 |
| 08 Mar 2023 | 8.35 | 8.42 | 8.17 | 8.22 | 8.22 | 17,725 |
| 07 Mar 2023 | 8.18 | 8.45 | 8.02 | 8.31 | 8.31 | 30,050 |
| 06 Mar 2023 | 8.06 | 8.54 | 7.91 | 8.10 | 8.10 | 93,862 |
| 03 Mar 2023 | 8.05 | 8.17 | 7.78 | 7.95 | 7.95 | 29,229 |
| 02 Mar 2023 | 8.29 | 8.48 | 7.84 | 8.06 | 8.06 | 68,116 |
| 01 Mar 2023 | 7.46 | 8.87 | 7.46 | 8.30 | 8.30 | 130,417 |
| 28 Feb 2023 | 7.26 | 7.48 | 7.18 | 7.38 | 7.38 | 32,784 |
| 27 Feb 2023 | 7.00 | 7.25 | 6.97 | 7.17 | 7.17 | 36,471 |
| 24 Feb 2023 | 7.04 | 7.04 | 6.78 | 6.86 | 6.86 | 10,648 |
| 23 Feb 2023 | 7.10 | 7.10 | 6.91 | 6.96 | 6.96 | 11,171 |
| 22 Feb 2023 | 7.29 | 7.29 | 7.05 | 7.10 | 7.10 | 11,073 |
| 21 Feb 2023 | 7.28 | 7.33 | 7.18 | 7.30 | 7.30 | 7,728 |
| 20 Feb 2023 | 6.94 | 7.34 | 6.91 | 7.24 | 7.24 | 18,202 |
| 17 Feb 2023 | 6.80 | 6.90 | 6.72 | 6.87 | 6.87 | 47,259 |
| 16 Feb 2023 | 6.93 | 6.93 | 6.81 | 6.82 | 6.82 | 20,393 |
| 15 Feb 2023 | 7.00 | 7.00 | 6.82 | 6.93 | 6.93 | 9,284 |
| 14 Feb 2023 | 7.56 | 7.56 | 6.84 | 6.94 | 6.94 | 43,240 |
| 13 Feb 2023 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | 8,976 |
| 10 Feb 2023 | 7.79 | 8.16 | 7.59 | 7.60 | 7.60 | 49,319 |
| 09 Feb 2023 | 7.65 | 7.90 | 7.51 | 7.76 | 7.76 | 15,314 |
| 08 Feb 2023 | 7.66 | 7.76 | 7.58 | 7.66 | 7.66 | 53,854 |
| 07 Feb 2023 | 7.47 | 7.77 | 7.47 | 7.69 | 7.69 | 15,186 |
| 06 Feb 2023 | 7.55 | 7.56 | 7.32 | 7.47 | 7.47 | 9,107 |
| 03 Feb 2023 | 7.38 | 7.60 | 7.21 | 7.50 | 7.50 | 33,485 |
| 02 Feb 2023 | 7.44 | 7.54 | 7.17 | 7.32 | 7.32 | 40,212 |
| 01 Feb 2023 | 6.74 | 7.41 | 6.74 | 7.39 | 7.39 | 37,023 |
| 31 Jan 2023 | 6.76 | 6.87 | 6.70 | 6.79 | 6.79 | 9,657 |
| 30 Jan 2023 | 6.78 | 6.87 | 6.70 | 6.82 | 6.82 | 9,700 |
| 27 Jan 2023 | 7.07 | 7.10 | 6.69 | 6.89 | 6.89 | 25,966 |
| 26 Jan 2023 | 6.95 | 7.30 | 6.92 | 7.10 | 7.10 | 47,272 |
| 25 Jan 2023 | 6.91 | 6.91 | 6.75 | 6.86 | 6.86 | 13,548 |
| 24 Jan 2023 | 6.89 | 6.90 | 6.77 | 6.90 | 6.90 | 12,013 |
| 23 Jan 2023 | 6.92 | 6.92 | 6.74 | 6.90 | 6.90 | 44,708 |
| 20 Jan 2023 | 7.21 | 7.22 | 6.72 | 6.87 | 6.87 | 42,390 |
| 19 Jan 2023 | 7.52 | 7.52 | 7.11 | 7.21 | 7.21 | 26,758 |
| 18 Jan 2023 | 7.79 | 7.80 | 7.26 | 7.62 | 7.62 | 26,078 |
| 17 Jan 2023 | 7.81 | 7.84 | 7.72 | 7.78 | 7.78 | 12,380 |
| 16 Jan 2023 | 7.93 | 7.94 | 7.72 | 7.80 | 7.80 | 43,937 |
| 13 Jan 2023 | 8.06 | 8.10 | 7.91 | 7.95 | 7.95 | 15,801 |
| 12 Jan 2023 | 8.22 | 8.22 | 7.96 | 8.05 | 8.05 | 16,924 |
| 11 Jan 2023 | 8.53 | 8.53 | 8.10 | 8.22 | 8.22 | 18,451 |
| 10 Jan 2023 | 8.75 | 8.76 | 8.28 | 8.53 | 8.53 | 17,410 |
| 09 Jan 2023 | 8.76 | 8.76 | 8.62 | 8.76 | 8.76 | 11,488 |
| 06 Jan 2023 | 8.73 | 8.80 | 8.60 | 8.76 | 8.76 | 9,170 |
| 05 Jan 2023 | 8.82 | 8.82 | 8.62 | 8.69 | 8.69 | 7,944 |
| 04 Jan 2023 | 8.61 | 8.92 | 8.61 | 8.73 | 8.73 | 14,082 |
| 03 Jan 2023 | 8.70 | 8.77 | 8.60 | 8.60 | 8.60 | 15,168 |
| 02 Jan 2023 | 8.90 | 8.90 | 8.54 | 8.72 | 8.72 | 6,786 |
| 30 Dec 2022 | 8.96 | 9.05 | 8.60 | 8.89 | 8.89 | 28,240 |
| 29 Dec 2022 | 8.31 | 9.00 | 8.31 | 8.84 | 8.84 | 49,233 |
| 28 Dec 2022 | 7.82 | 8.36 | 7.82 | 8.31 | 8.31 | 11,287 |
| 27 Dec 2022 | 7.98 | 7.98 | 7.75 | 7.93 | 7.93 | 13,424 |
| 23 Dec 2022 | 7.79 | 7.90 | 7.66 | 7.90 | 7.90 | 9,295 |
| 22 Dec 2022 | 7.79 | 7.87 | 7.75 | 7.87 | 7.87 | 7,043 |
| 21 Dec 2022 | 7.80 | 7.84 | 7.73 | 7.81 | 7.81 | 3,658 |
| 20 Dec 2022 | 7.69 | 7.80 | 7.68 | 7.78 | 7.78 | 5,467 |
| 19 Dec 2022 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | 6,393 |
| 16 Dec 2022 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | 8,193 |
| 15 Dec 2022 | 8.01 | 8.01 | 7.80 | 7.90 | 7.90 | 9,590 |
| 14 Dec 2022 | 8.06 | 8.06 | 7.92 | 8.02 | 8.02 | 6,368 |
| 13 Dec 2022 | 8.05 | 8.07 | 7.95 | 7.95 | 7.95 | 11,018 |
| 12 Dec 2022 | 8.18 | 8.18 | 8.01 | 8.05 | 8.05 | 6,552 |
| 09 Dec 2022 | 8.18 | 8.18 | 8.04 | 8.18 | 8.18 | 2,418 |
| 08 Dec 2022 | 8.22 | 8.22 | 7.98 | 8.15 | 8.15 | 11,422 |
| 07 Dec 2022 | 8.06 | 8.17 | 7.95 | 8.08 | 8.08 | 9,385 |
| 06 Dec 2022 | 8.44 | 8.55 | 7.94 | 8.05 | 8.05 | 24,797 |
| 05 Dec 2022 | 8.39 | 8.65 | 8.25 | 8.65 | 8.65 | 6,479 |
| 02 Dec 2022 | 8.49 | 8.49 | 8.26 | 8.38 | 8.38 | 10,226 |
| 01 Dec 2022 | 8.48 | 8.66 | 8.39 | 8.42 | 8.42 | 10,355 |
| 30 Nov 2022 | 8.47 | 8.52 | 8.46 | 8.48 | 8.48 | 5,779 |
| 29 Nov 2022 | 8.70 | 8.70 | 8.37 | 8.45 | 8.45 | 7,445 |
| 28 Nov 2022 | 8.84 | 8.87 | 8.58 | 8.66 | 8.66 | 11,506 |
| 25 Nov 2022 | 8.90 | 9.48 | 8.79 | 8.98 | 8.98 | 34,907 |
| 24 Nov 2022 | 8.59 | 8.90 | 8.40 | 8.88 | 8.88 | 24,596 |
| 23 Nov 2022 | 7.98 | 8.68 | 7.98 | 8.57 | 8.57 | 31,482 |
| 22 Nov 2022 | 7.75 | 7.87 | 7.75 | 7.85 | 7.85 | 3,739 |
| 21 Nov 2022 | 7.80 | 7.86 | 7.65 | 7.86 | 7.86 | 7,130 |
| 18 Nov 2022 | 7.80 | 7.87 | 7.60 | 7.84 | 7.84 | 15,954 |
| 17 Nov 2022 | 7.92 | 8.00 | 7.75 | 7.77 | 7.77 | 12,626 |
| 16 Nov 2022 | 8.49 | 8.49 | 7.91 | 8.02 | 8.02 | 19,431 |
| 15 Nov 2022 | 8.52 | 8.54 | 8.31 | 8.49 | 8.49 | 8,415 |
| 14 Nov 2022 | 8.75 | 8.85 | 8.43 | 8.56 | 8.56 | 16,505 |
| 11 Nov 2022 | 8.14 | 8.95 | 8.12 | 8.75 | 8.75 | 46,269 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
