Median Technologies SA (EPA:ALMDT)
France
· Delayed Price · Currency is EUR 3.090
-0.070 (-2.22%)
At close: Dec 5, 2025
Median Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.03 | 3.23 | 2.93 | 3.03 | 3.03 | -0.17% | 277,884 |
| Oct 13, 2025 | 2.98 | 3.14 | 2.98 | 3.03 | 3.03 | 1.34% | 200,196 |
| Oct 10, 2025 | 3.24 | 3.30 | 2.99 | 2.99 | 2.99 | -7.00% | 470,601 |
| Oct 9, 2025 | 3.28 | 3.34 | 3.14 | 3.22 | 3.22 | -0.77% | 548,860 |
| Oct 8, 2025 | 3.27 | 3.46 | 3.11 | 3.24 | 3.24 | 0.31% | 708,171 |
| Oct 7, 2025 | 3.30 | 3.50 | 3.10 | 3.23 | 3.23 | -2.56% | 417,221 |
| Oct 6, 2025 | 3.48 | 3.79 | 3.23 | 3.32 | 3.32 | -5.01% | 659,498 |
| Oct 3, 2025 | 3.72 | 3.75 | 3.40 | 3.49 | 3.49 | -5.42% | 758,471 |
| Oct 2, 2025 | 3.36 | 3.71 | 3.35 | 3.69 | 3.69 | 13.54% | 972,392 |
| Oct 1, 2025 | 2.96 | 3.46 | 2.94 | 3.25 | 3.25 | 14.84% | 1,122,797 |
| Sep 30, 2025 | 2.88 | 3.08 | 2.80 | 2.83 | 2.83 | -1.57% | 256,999 |
| Sep 29, 2025 | 2.75 | 2.95 | 2.70 | 2.88 | 2.88 | 4.74% | 296,980 |
| Sep 26, 2025 | 2.70 | 2.81 | 2.65 | 2.75 | 2.75 | 2.43% | 184,628 |
| Sep 25, 2025 | 2.77 | 2.82 | 2.63 | 2.68 | 2.68 | -3.94% | 267,597 |
| Sep 24, 2025 | 2.92 | 2.92 | 2.73 | 2.79 | 2.79 | -4.62% | 342,498 |
| Sep 23, 2025 | 2.97 | 3.02 | 2.71 | 2.93 | 2.93 | -8.02% | 853,403 |
| Sep 22, 2025 | 3.05 | 3.24 | 3.03 | 3.18 | 3.18 | 2.58% | 149,380 |
| Sep 19, 2025 | 3.11 | 3.30 | 3.07 | 3.10 | 3.10 | -0.96% | 190,137 |
| Sep 18, 2025 | 3.00 | 3.24 | 2.96 | 3.13 | 3.13 | 5.74% | 246,879 |
| Sep 17, 2025 | 2.95 | 3.02 | 2.85 | 2.96 | 2.96 | 0.34% | 362,943 |
| Sep 16, 2025 | 3.14 | 3.30 | 2.90 | 2.95 | 2.95 | -5.45% | 425,918 |
| Sep 15, 2025 | 3.38 | 3.43 | 3.05 | 3.12 | 3.12 | -4.44% | 463,581 |
| Sep 12, 2025 | 3.37 | 3.37 | 3.20 | 3.27 | 3.27 | -2.54% | 293,318 |
| Sep 11, 2025 | 3.50 | 3.70 | 3.34 | 3.35 | 3.35 | -4.83% | 445,220 |
| Sep 10, 2025 | 3.48 | 3.83 | 3.45 | 3.52 | 3.52 | 4.30% | 720,824 |
| Sep 9, 2025 | 3.45 | 3.61 | 3.29 | 3.38 | 3.38 | -3.85% | 485,380 |
| Sep 8, 2025 | 3.03 | 3.66 | 3.01 | 3.51 | 3.51 | 14.71% | 1,157,308 |
| Sep 5, 2025 | 2.86 | 3.36 | 2.86 | 3.06 | 3.06 | 9.29% | 1,232,649 |
| Sep 4, 2025 | 2.94 | 3.07 | 2.80 | 2.80 | 2.80 | -1.75% | 873,674 |
| Sep 3, 2025 | 2.40 | 2.90 | 2.34 | 2.85 | 2.85 | 20.25% | 999,600 |
| Sep 2, 2025 | 2.42 | 2.45 | 2.26 | 2.37 | 2.37 | -0.42% | 235,890 |
| Sep 1, 2025 | 2.49 | 2.59 | 2.30 | 2.38 | 2.38 | -4.23% | 228,271 |
| Aug 29, 2025 | 2.43 | 2.59 | 2.42 | 2.49 | 2.49 | 3.54% | 237,963 |
| Aug 28, 2025 | 2.45 | 2.45 | 2.36 | 2.40 | 2.40 | -1.44% | 143,715 |
| Aug 27, 2025 | 2.52 | 2.58 | 2.31 | 2.44 | 2.44 | -3.75% | 265,264 |
| Aug 26, 2025 | 2.59 | 2.59 | 2.40 | 2.53 | 2.53 | -3.80% | 181,981 |
| Aug 25, 2025 | 2.59 | 2.85 | 2.52 | 2.63 | 2.63 | 1.94% | 340,118 |
| Aug 22, 2025 | 2.32 | 2.58 | 2.32 | 2.58 | 2.58 | 9.79% | 184,194 |
| Aug 21, 2025 | 2.56 | 2.57 | 2.31 | 2.35 | 2.35 | -7.48% | 296,030 |
| Aug 20, 2025 | 2.51 | 2.70 | 2.48 | 2.54 | 2.54 | 0.59% | 241,556 |
| Aug 19, 2025 | 2.65 | 2.67 | 2.44 | 2.53 | 2.53 | -5.43% | 470,906 |
| Aug 18, 2025 | 2.74 | 3.00 | 2.63 | 2.67 | 2.67 | -1.66% | 493,108 |
| Aug 15, 2025 | 2.65 | 2.83 | 2.58 | 2.72 | 2.72 | 1.31% | 457,896 |
| Aug 14, 2025 | 2.29 | 2.77 | 2.29 | 2.68 | 2.68 | 16.52% | 790,398 |
| Aug 13, 2025 | 2.35 | 2.43 | 2.22 | 2.30 | 2.30 | -2.54% | 338,764 |
| Aug 12, 2025 | 2.15 | 2.39 | 2.12 | 2.36 | 2.36 | 13.19% | 494,310 |
| Aug 11, 2025 | 2.05 | 2.10 | 1.96 | 2.09 | 2.09 | 1.21% | 350,084 |
| Aug 8, 2025 | 1.96 | 2.15 | 1.96 | 2.06 | 2.06 | 6.08% | 593,847 |
| Aug 7, 2025 | 1.89 | 1.97 | 1.85 | 1.94 | 1.94 | 2.97% | 179,404 |
| Aug 6, 2025 | 1.96 | 2.01 | 1.87 | 1.89 | 1.89 | -2.68% | 340,919 |
| Aug 5, 2025 | 1.93 | 2.01 | 1.89 | 1.94 | 1.94 | 1.89% | 239,415 |
| Aug 4, 2025 | 1.88 | 1.99 | 1.79 | 1.90 | 1.90 | -0.42% | 431,833 |
| Aug 1, 2025 | 2.26 | 2.30 | 1.88 | 1.91 | 1.91 | -24.95% | 1,024,957 |
| Jul 31, 2025 | 2.19 | 2.58 | 2.17 | 2.55 | 2.55 | 17.28% | 530,030 |
| Jul 30, 2025 | 2.17 | 2.23 | 2.07 | 2.17 | 2.17 | 1.64% | 151,829 |
| Jul 29, 2025 | 2.04 | 2.24 | 2.03 | 2.14 | 2.14 | 6.75% | 301,813 |
| Jul 28, 2025 | 1.86 | 2.00 | 1.81 | 2.00 | 2.00 | 7.53% | 237,105 |
| Jul 25, 2025 | 1.96 | 2.09 | 1.81 | 1.86 | 1.86 | -2.21% | 286,963 |
| Jul 24, 2025 | 1.79 | 1.97 | 1.68 | 1.90 | 1.90 | 5.67% | 293,610 |
| Jul 23, 2025 | 1.80 | 1.95 | 1.75 | 1.80 | 1.80 | -0.22% | 291,980 |
| Jul 22, 2025 | 1.89 | 1.94 | 1.73 | 1.80 | 1.80 | -12.43% | 318,069 |
| Jul 21, 2025 | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 69,534 |