UK markets closed

Median Technologies SA (ALMDT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.9200+0.2650 (+7.25%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243.78004.31003.62503.92003.9200508,017
25 Jul 20243.46503.69503.15003.65503.6550254,475
24 Jul 20243.70003.71503.35003.48503.4850236,233
23 Jul 20244.00004.00003.60003.69503.6950240,164
22 Jul 20243.92004.60003.66003.94003.94001,085,590
19 Jul 20242.45003.81002.36503.40003.40001,226,445
18 Jul 20242.12002.13502.00002.03502.035086,900
17 Jul 20242.27002.27002.08002.14002.140084,230
16 Jul 20242.20002.28502.12502.26002.260063,414
15 Jul 20242.38002.40502.15002.24002.2400109,662
12 Jul 20242.45502.46502.33002.37002.370074,302
11 Jul 20242.60002.60002.43002.43002.430050,624
10 Jul 20242.66002.73002.52502.60002.600089,178
09 Jul 20242.79002.84502.66002.69002.690052,753
08 Jul 20242.74002.79002.70502.79002.790051,233
05 Jul 20242.62502.76002.62002.70002.700061,623
04 Jul 20242.64002.65002.60002.62502.625029,374
03 Jul 20242.65002.66002.56002.62002.620026,809
02 Jul 20242.69002.69002.58002.61002.610016,376
01 Jul 20242.63002.75002.61502.69002.690072,702
28 Jun 20242.86002.90002.60502.64502.6450119,247
27 Jun 20242.92002.98002.89002.89002.890015,366
26 Jun 20242.96002.96002.89502.92002.920018,655
25 Jun 20242.82003.03502.82002.98002.980072,942
24 Jun 20242.77502.92002.70002.90002.900024,392
21 Jun 20242.88002.88002.71002.77502.775036,315
20 Jun 20242.94002.94002.80002.88002.880022,514
19 Jun 20243.02003.08502.85003.00503.005046,969
18 Jun 20242.92003.01502.83002.99002.990021,036
17 Jun 20242.84002.89502.80002.86502.865039,144
14 Jun 20242.95503.02002.78502.95002.950073,739
13 Jun 20243.05503.07002.94003.00003.000060,596
12 Jun 20242.99503.10002.85003.06003.060083,468
11 Jun 20243.06003.06002.94002.95002.950033,820
10 Jun 20243.20003.20003.03003.05003.050023,374
07 Jun 20243.18003.18503.06003.18503.185033,505
06 Jun 20243.21503.23003.10503.13503.135022,631
05 Jun 20243.37003.40003.15503.17003.1700106,288
04 Jun 20243.60003.60003.37003.42503.425028,078
03 Jun 20243.62003.72003.54003.60003.600031,661
31 May 20243.66003.66003.52003.65003.650029,415
30 May 20243.52003.74503.46503.70003.700058,764
29 May 20243.63003.67503.40503.44003.440052,278
28 May 20243.60003.80003.57003.62503.625038,431
27 May 20243.74003.88503.54003.60503.605063,253
24 May 20243.73003.73003.59503.70003.700048,499
23 May 20243.48003.79503.48003.74503.7450148,943
22 May 20243.85003.85003.46503.48003.4800199,391
21 May 20243.58003.58003.37003.39003.390039,339
20 May 20243.44003.63503.23503.58003.580065,855
17 May 20243.23503.62503.17503.40003.400089,456
16 May 20243.20003.25003.04503.21003.210034,765
15 May 20242.84003.18002.84003.18003.180045,354
14 May 20242.95002.95002.86002.94002.940021,642
13 May 20242.94002.95002.80002.95002.950017,097
10 May 20243.04003.10002.90002.99502.995033,433
09 May 20243.16003.16003.04003.10003.100014,498
08 May 20243.24003.24003.02003.14503.145040,321
07 May 20243.22003.33003.10003.20003.200036,491
06 May 20242.97003.20002.90003.20003.200060,304
03 May 20242.70002.97002.65002.92002.920039,928
02 May 20242.64002.80002.60002.70002.700044,324
30 Apr 20242.70002.70002.50002.59502.595067,634
29 Apr 20243.00003.08002.59002.75002.7500139,101
26 Apr 20243.16503.20002.58003.00003.0000211,693
25 Apr 20243.29503.33503.23503.30003.30007,219
24 Apr 20243.32503.33503.17503.30003.300016,286
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...