UK markets closed

Median Technologies SA (ALMDT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.08-0.12 (-0.79%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202115.0815.8015.0815.0815.0843,749
02 Dec 202115.6015.6014.9815.2015.2035,416
01 Dec 202115.7015.9215.2615.5215.5261,718
30 Nov 202115.3216.0815.0215.6815.6888,809
29 Nov 202115.5016.2015.0215.6015.6090,464
26 Nov 202115.7016.2015.3815.4815.4889,771
25 Nov 202116.0816.6815.5216.4416.4482,215
24 Nov 202115.2216.7415.1216.2016.20224,541
23 Nov 202114.8214.8214.5214.5414.5423,110
22 Nov 202115.1615.3014.5415.1815.1873,744
19 Nov 202115.3015.6415.1015.4215.4248,899
18 Nov 202115.6815.7815.2615.5215.5230,822
17 Nov 202115.6415.8815.3215.8815.8831,228
16 Nov 202116.2416.2415.3815.5015.5040,969
15 Nov 202115.4616.6015.2216.2016.2070,242
12 Nov 202115.9015.9015.3015.6615.6630,737
11 Nov 202115.4015.8815.2215.8815.8819,507
10 Nov 202115.6015.7615.3015.5415.5433,956
09 Nov 202116.0016.1615.5815.6815.6833,855
08 Nov 202115.6616.5015.6616.1216.1246,090
05 Nov 202115.4015.7815.2015.5415.5446,261
04 Nov 202115.5816.1615.3015.4415.4452,848
03 Nov 202116.1016.1815.5215.6015.6054,211
02 Nov 202116.1016.3015.8015.9415.9439,781
01 Nov 202116.0217.1415.9216.1216.1260,651
29 Oct 202116.3416.4815.9816.2016.2042,783
28 Oct 202116.3816.8216.3016.4216.4234,727
27 Oct 202116.8017.3616.2216.6016.6075,900
26 Oct 202116.9617.5016.2216.7416.74142,460
25 Oct 202117.8017.8016.1217.3617.36162,130
22 Oct 202116.9618.3216.0017.8017.80296,409
21 Oct 202116.6416.9815.3016.9816.98158,967
20 Oct 202116.2817.2216.1016.4416.4497,064
19 Oct 202116.9816.9816.0016.3016.30104,581
18 Oct 202116.8017.7216.6016.8816.88251,891
15 Oct 202115.4216.7015.0416.6416.64190,828
14 Oct 202115.9016.2815.0215.2415.24115,870
13 Oct 202114.8215.8614.6015.6415.6480,179
12 Oct 202114.4214.9014.3814.6814.6810,871
11 Oct 202114.8014.8014.2214.5214.5218,751
08 Oct 202115.2615.2614.5014.5414.5434,104
07 Oct 202114.3015.4413.9415.0615.0678,127
06 Oct 202114.6214.6213.5214.0014.0081,747
05 Oct 202114.6414.7014.2414.4614.4660,032
04 Oct 202115.4015.4014.4414.7614.7698,002
01 Oct 202114.1017.8813.8015.4815.48466,847
30 Sept 202113.6013.9813.6013.8813.8838,153
29 Sept 202113.4613.9613.4613.6013.6017,401
28 Sept 202114.0014.0413.2413.4613.46125,502
27 Sept 202114.1614.2214.0014.0014.0045,107
24 Sept 202114.4014.4013.9014.2614.2641,860
23 Sept 202113.2414.3813.2414.3614.3684,013
22 Sept 202113.5813.9613.2613.2613.26143,774
21 Sept 202113.8613.8613.2413.4813.48182,806
20 Sept 202114.3214.3813.5013.9613.96206,983
17 Sept 202116.5016.5014.1414.5814.58197,858
16 Sept 202116.3416.3615.2615.3215.3282,839
15 Sept 202116.0016.9815.1016.2416.24135,788
14 Sept 202116.7016.8216.0216.0616.0648,184
13 Sept 202116.6016.9415.8816.8016.80110,279
10 Sept 202115.8416.7615.6016.5616.56188,239
09 Sept 202115.7816.0015.3415.8015.8047,305
08 Sept 202115.8416.0414.6015.9615.96157,892
07 Sept 202115.0016.5014.5015.6015.60480,839
06 Sept 202113.1213.2012.5212.5212.5228,409
03 Sept 202114.0814.0812.7413.0013.00152,843
02 Sept 202112.8214.1012.7414.0014.0097,158
01 Sept 202112.8012.8612.6012.7012.704,913
31 Aug 202112.5012.8612.2412.8612.8621,932
30 Aug 202112.6012.7812.2012.6212.6219,645
27 Aug 202112.3212.6412.3212.6212.629,882
26 Aug 202113.1013.1012.4612.5412.5411,946
25 Aug 202112.9213.3812.7812.9412.9417,314
24 Aug 202112.4812.8812.4012.7612.7613,789
23 Aug 202111.9012.4411.9012.3212.328,210
20 Aug 202111.8211.9011.7211.9011.9010,441
19 Aug 202111.8411.9411.7411.8011.8018,172
18 Aug 202112.0012.1411.9211.9611.968,804
17 Aug 202111.8812.3011.8612.0012.009,752
16 Aug 202111.9411.9811.8211.8211.826,153
13 Aug 202111.9812.0011.9211.9211.924,027
12 Aug 202112.0212.0811.9411.9411.943,439
11 Aug 202112.0212.1611.9012.0212.025,178
10 Aug 202111.9412.1411.9412.0212.022,037
09 Aug 202112.2212.2211.9212.0012.007,440
06 Aug 202112.3212.3212.0212.0612.064,647
05 Aug 202112.3012.3012.0212.2812.286,125
04 Aug 202112.3012.3612.1412.1612.165,353
03 Aug 202112.7612.8812.2812.3412.349,449
02 Aug 202113.0613.3412.6612.6612.6613,396
30 Jul 202112.6013.1012.3613.0613.0616,664
29 Jul 202112.3212.6012.3212.6012.605,269
28 Jul 202112.4412.4412.2412.3612.363,599
27 Jul 202112.4012.5412.2412.2412.247,604
26 Jul 202112.2612.3412.1412.3212.325,317
23 Jul 202112.3212.3612.2412.2812.282,607
22 Jul 202112.4012.4012.2012.2812.287,810
21 Jul 202112.0012.3812.0012.2412.2412,913
20 Jul 202111.9012.2811.6612.1012.1020,922
19 Jul 202112.5612.5611.8011.8011.8024,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...