Median Technologies SA (EPA:ALMDT)
France
· Delayed Price · Currency is EUR 5.14
-0.03 (-0.58%)
At close: Mar 6, 2026
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.23 | 5.24 | 5.07 | 5.14 | 5.14 | -0.58% | 152,095 |
| Mar 5, 2026 | 5.49 | 5.49 | 5.13 | 5.17 | 5.17 | -6.00% | 393,372 |
| Mar 4, 2026 | 5.07 | 5.54 | 5.05 | 5.50 | 5.50 | 8.48% | 491,561 |
| Mar 3, 2026 | 4.96 | 5.18 | 4.81 | 5.07 | 5.07 | 1.40% | 325,539 |
| Mar 2, 2026 | 4.63 | 5.04 | 4.53 | 5.00 | 5.00 | 2.99% | 340,046 |
| Feb 27, 2026 | 5.21 | 5.35 | 4.80 | 4.86 | 4.86 | -6.09% | 611,771 |
| Feb 26, 2026 | 5.13 | 5.30 | 4.96 | 5.17 | 5.17 | 0.98% | 393,398 |
| Feb 25, 2026 | 5.14 | 5.18 | 4.92 | 5.12 | 5.12 | 0.79% | 319,674 |
| Feb 24, 2026 | 4.72 | 5.15 | 4.71 | 5.08 | 5.08 | 8.09% | 389,463 |
| Feb 23, 2026 | 4.79 | 4.82 | 4.60 | 4.70 | 4.70 | -2.08% | 411,734 |
| Feb 20, 2026 | 4.89 | 5.01 | 4.80 | 4.80 | 4.80 | -1.44% | 326,367 |
| Feb 19, 2026 | 4.90 | 5.35 | 4.86 | 4.87 | 4.87 | 4.96% | 1,198,536 |
| Feb 18, 2026 | 4.97 | 4.97 | 4.57 | 4.64 | 4.64 | -7.39% | 860,015 |
| Feb 17, 2026 | 5.37 | 5.40 | 4.94 | 5.01 | 5.01 | -7.22% | 575,359 |
| Feb 16, 2026 | 5.48 | 5.60 | 4.97 | 5.40 | 5.40 | -1.10% | 1,200,897 |
| Feb 13, 2026 | 6.86 | 6.87 | 5.42 | 5.46 | 5.46 | -17.15% | 1,927,008 |
| Feb 12, 2026 | 6.38 | 6.85 | 6.26 | 6.59 | 6.59 | 5.44% | 937,196 |
| Feb 11, 2026 | 6.22 | 6.38 | 6.00 | 6.25 | 6.25 | 1.46% | 633,886 |
| Feb 10, 2026 | 6.30 | 6.80 | 6.00 | 6.16 | 6.16 | -1.75% | 1,581,696 |
| Feb 9, 2026 | 5.10 | 7.27 | 4.90 | 6.27 | 6.27 | 46.50% | 4,035,258 |
| Feb 6, 2026 | 4.26 | 4.34 | 4.21 | 4.28 | 4.28 | -0.35% | 136,547 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.22 | 4.30 | 4.30 | -4.87% | 312,440 |
| Feb 4, 2026 | 4.32 | 4.55 | 4.32 | 4.52 | 4.52 | 4.63% | 264,792 |
| Feb 3, 2026 | 4.65 | 4.72 | 4.27 | 4.32 | 4.32 | -8.09% | 506,556 |
| Feb 2, 2026 | 4.12 | 4.78 | 4.10 | 4.70 | 4.70 | 13.41% | 513,061 |
| Jan 30, 2026 | 4.31 | 4.33 | 3.98 | 4.14 | 4.14 | -4.28% | 558,695 |
| Jan 29, 2026 | 4.33 | 4.45 | 4.25 | 4.33 | 4.33 | -0.46% | 177,034 |
| Jan 28, 2026 | 4.50 | 4.60 | 4.32 | 4.35 | 4.35 | -3.44% | 323,136 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.32 | 4.50 | 4.50 | - | 225,937 |
| Jan 26, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -5.36% | 369,820 |
| Jan 23, 2026 | 4.69 | 4.80 | 4.57 | 4.76 | 4.76 | 2.04% | 267,770 |
| Jan 22, 2026 | 4.40 | 4.66 | 4.33 | 4.66 | 4.66 | 6.39% | 470,491 |
| Jan 21, 2026 | 4.27 | 4.40 | 4.11 | 4.38 | 4.38 | 2.82% | 202,037 |
| Jan 20, 2026 | 4.31 | 4.34 | 4.04 | 4.26 | 4.26 | -2.74% | 418,000 |
| Jan 19, 2026 | 4.22 | 4.40 | 4.16 | 4.38 | 4.38 | 1.27% | 248,325 |
| Jan 16, 2026 | 4.23 | 4.42 | 4.21 | 4.33 | 4.33 | 2.61% | 236,568 |
| Jan 15, 2026 | 4.45 | 4.50 | 4.19 | 4.22 | 4.22 | -4.42% | 193,884 |
| Jan 14, 2026 | 4.25 | 4.45 | 4.22 | 4.41 | 4.41 | 3.52% | 273,119 |
| Jan 13, 2026 | 4.13 | 4.30 | 4.01 | 4.26 | 4.26 | 3.90% | 270,613 |
| Jan 12, 2026 | 4.20 | 4.45 | 4.07 | 4.10 | 4.10 | -2.03% | 391,919 |
| Jan 9, 2026 | 4.06 | 4.25 | 4.01 | 4.19 | 4.19 | 3.08% | 180,583 |
| Jan 8, 2026 | 4.12 | 4.38 | 4.04 | 4.06 | 4.06 | -1.69% | 266,367 |
| Jan 7, 2026 | 4.02 | 4.26 | 3.94 | 4.13 | 4.13 | 5.90% | 432,099 |
| Jan 6, 2026 | 4.09 | 4.18 | 3.85 | 3.90 | 3.90 | -5.45% | 410,637 |
| Jan 5, 2026 | 4.14 | 4.20 | 3.88 | 4.13 | 4.13 | -6.14% | 725,228 |
| Jan 2, 2026 | 4.65 | 4.75 | 4.33 | 4.40 | 4.40 | -7.18% | 536,697 |
| Dec 31, 2025 | 4.57 | 4.80 | 4.55 | 4.74 | 4.74 | 2.60% | 374,541 |
| Dec 30, 2025 | 4.66 | 4.89 | 4.55 | 4.62 | 4.62 | -1.18% | 497,087 |
| Dec 29, 2025 | 4.50 | 4.82 | 4.46 | 4.67 | 4.67 | 5.18% | 669,807 |
| Dec 24, 2025 | 4.34 | 4.50 | 4.30 | 4.44 | 4.44 | 1.72% | 174,904 |
| Dec 23, 2025 | 4.50 | 4.72 | 4.26 | 4.37 | 4.37 | -4.49% | 890,056 |
| Dec 22, 2025 | 3.84 | 4.59 | 3.84 | 4.57 | 4.57 | 17.94% | 1,137,005 |
| Dec 19, 2025 | 3.64 | 3.89 | 3.51 | 3.88 | 3.88 | 6.02% | 468,834 |
| Dec 18, 2025 | 3.51 | 3.80 | 3.45 | 3.66 | 3.66 | 5.48% | 945,998 |
| Dec 17, 2025 | 3.25 | 3.50 | 3.17 | 3.47 | 3.47 | 6.62% | 723,718 |
| Dec 16, 2025 | 3.23 | 3.26 | 3.11 | 3.25 | 3.25 | 0.31% | 264,074 |
| Dec 15, 2025 | 3.20 | 3.43 | 3.17 | 3.24 | 3.24 | 2.37% | 328,083 |
| Dec 12, 2025 | 3.14 | 3.30 | 3.12 | 3.17 | 3.17 | 2.26% | 404,702 |
| Dec 11, 2025 | 3.13 | 3.15 | 3.04 | 3.10 | 3.10 | -1.43% | 186,275 |
| Dec 10, 2025 | 3.25 | 3.30 | 3.06 | 3.14 | 3.14 | -3.68% | 671,555 |
| Dec 9, 2025 | 3.15 | 3.50 | 2.91 | 3.26 | 3.26 | 10.70% | 1,402,836 |
| Dec 8, 2025 | 3.10 | 3.10 | 2.85 | 2.95 | 2.95 | -4.69% | 324,043 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.06 | 3.09 | 3.09 | -2.22% | 85,151 |
| Dec 4, 2025 | 3.13 | 3.21 | 3.10 | 3.16 | 3.16 | -0.63% | 61,497 |
| Dec 3, 2025 | 3.27 | 3.27 | 3.09 | 3.18 | 3.18 | -2.45% | 118,153 |
| Dec 2, 2025 | 3.30 | 3.35 | 3.17 | 3.26 | 3.26 | 1.87% | 143,134 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.13 | 3.20 | 3.20 | -2.88% | 146,306 |
| Nov 28, 2025 | 3.12 | 3.35 | 3.07 | 3.30 | 3.30 | 6.81% | 680,214 |
| Nov 27, 2025 | 3.10 | 3.12 | 3.00 | 3.09 | 3.09 | -0.48% | 127,739 |
| Nov 26, 2025 | 3.13 | 3.22 | 3.07 | 3.10 | 3.10 | 0.65% | 213,948 |
| Nov 25, 2025 | 3.04 | 3.19 | 2.98 | 3.08 | 3.08 | 2.67% | 224,307 |
| Nov 24, 2025 | 2.77 | 3.06 | 2.77 | 3.00 | 3.00 | 8.89% | 180,729 |
| Nov 21, 2025 | 2.80 | 2.86 | 2.75 | 2.76 | 2.76 | -2.13% | 162,625 |
| Nov 20, 2025 | 2.93 | 2.97 | 2.81 | 2.82 | 2.82 | 0.90% | 163,064 |
| Nov 19, 2025 | 2.93 | 2.93 | 2.79 | 2.79 | 2.79 | -4.94% | 137,271 |
| Nov 18, 2025 | 2.96 | 3.04 | 2.80 | 2.94 | 2.94 | -0.84% | 205,971 |
| Nov 17, 2025 | 3.07 | 3.09 | 2.95 | 2.96 | 2.96 | -3.90% | 89,396 |
| Nov 14, 2025 | 3.11 | 3.11 | 2.97 | 3.08 | 3.08 | -1.60% | 163,975 |
| Nov 13, 2025 | 3.20 | 3.36 | 3.12 | 3.13 | 3.13 | - | 301,746 |
| Nov 12, 2025 | 3.00 | 3.20 | 2.97 | 3.13 | 3.13 | 4.51% | 228,000 |
| Nov 11, 2025 | 2.90 | 3.04 | 2.87 | 3.00 | 3.00 | 3.63% | 128,118 |
| Nov 10, 2025 | 2.87 | 2.98 | 2.83 | 2.89 | 2.89 | 4.52% | 199,379 |
| Nov 7, 2025 | 2.77 | 2.92 | 2.73 | 2.77 | 2.77 | 0.55% | 170,446 |
| Nov 6, 2025 | 2.90 | 2.92 | 2.72 | 2.75 | 2.75 | -6.78% | 323,999 |
| Nov 5, 2025 | 2.92 | 2.99 | 2.87 | 2.95 | 2.95 | -0.84% | 73,484 |
| Nov 4, 2025 | 2.84 | 2.98 | 2.79 | 2.98 | 2.98 | 2.59% | 104,522 |
| Nov 3, 2025 | 2.98 | 3.02 | 2.84 | 2.90 | 2.90 | -3.97% | 173,516 |
| Oct 31, 2025 | 2.93 | 3.14 | 2.92 | 3.02 | 3.02 | -0.66% | 158,526 |
| Oct 30, 2025 | 2.88 | 3.16 | 2.84 | 3.04 | 3.04 | 4.83% | 270,540 |
| Oct 29, 2025 | 2.73 | 2.90 | 2.72 | 2.90 | 2.90 | 3.20% | 224,686 |
| Oct 28, 2025 | 3.08 | 3.08 | 2.78 | 2.81 | 2.81 | -8.77% | 630,151 |
| Oct 27, 2025 | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -2.69% | 128,683 |
| Oct 24, 2025 | 3.19 | 3.35 | 3.07 | 3.17 | 3.17 | -1.09% | 243,973 |
| Oct 23, 2025 | 3.07 | 3.23 | 3.07 | 3.20 | 3.20 | 5.26% | 141,267 |
| Oct 22, 2025 | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -5.15% | 220,184 |
| Oct 21, 2025 | 3.25 | 3.29 | 3.14 | 3.21 | 3.21 | -1.08% | 138,798 |
| Oct 20, 2025 | 3.17 | 3.31 | 3.11 | 3.24 | 3.24 | 3.18% | 199,030 |
| Oct 17, 2025 | 3.28 | 3.28 | 3.13 | 3.14 | 3.14 | -4.27% | 161,806 |
| Oct 16, 2025 | 3.22 | 3.38 | 3.18 | 3.28 | 3.28 | 2.02% | 248,374 |
| Oct 15, 2025 | 3.05 | 3.30 | 3.03 | 3.22 | 3.22 | 6.28% | 289,453 |