UK markets closed

Median Technologies SA (ALMDT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.66+0.56 (+5.05%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
15 Feb 202213.7614.1813.7013.9013.9014,608
14 Feb 202213.5213.8813.2413.8813.8834,006
11 Feb 202214.0614.0613.7013.9013.9025,738
10 Feb 202213.9214.4413.8214.1214.1238,837
09 Feb 202214.0414.2613.8613.9613.9620,776
08 Feb 202214.0214.0613.8414.0414.049,983
07 Feb 202214.1014.2613.8014.0014.0021,008
04 Feb 202214.0014.1413.7214.0014.0022,772
03 Feb 202214.5215.0813.9013.9013.9041,462
02 Feb 202213.8015.1813.7814.5214.5275,036
01 Feb 202213.2013.8213.0413.8013.8029,830
31 Jan 202213.4013.5412.6413.1413.1443,089
28 Jan 202212.9813.2412.2213.2413.2475,063
27 Jan 202213.8013.8212.7612.9212.92138,817
26 Jan 202213.6014.3013.5214.0414.0430,520
25 Jan 202214.0014.4413.4413.7413.7461,372
24 Jan 202215.2015.2213.7814.0014.00154,404
21 Jan 202215.7215.7615.1415.3015.3043,648
20 Jan 202215.6815.8615.6015.7615.7616,158
19 Jan 202215.9216.0415.5415.7615.7621,698
18 Jan 202215.9816.2015.6415.8815.8879,657
17 Jan 202215.4615.9615.4615.8215.8227,896
14 Jan 202215.4815.6415.2415.6415.6414,702
13 Jan 202215.1615.6415.1615.6015.6015,156
12 Jan 202215.2615.3615.1215.2615.2611,052
11 Jan 202215.5015.5015.0615.1215.1217,894
10 Jan 202216.3016.3015.2415.2615.2653,908
07 Jan 202216.0816.4415.9016.2416.2471,906
06 Jan 202215.8816.2815.3015.9415.94165,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...