Medartis Holding AG (SWX:MED)
Switzerland
· Delayed Price · Currency is CHF 91.10
+2.60 (2.94%)
At close: Dec 5, 2025
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.50 | 91.40 | 87.50 | 91.10 | 91.10 | 2.94% | 11,606 |
| Dec 4, 2025 | 87.10 | 89.00 | 87.00 | 88.50 | 88.50 | 1.26% | 3,769 |
| Dec 3, 2025 | 86.40 | 88.50 | 86.40 | 87.40 | 87.40 | 0.92% | 5,513 |
| Dec 2, 2025 | 84.40 | 88.00 | 84.30 | 86.60 | 86.60 | 2.12% | 6,764 |
| Dec 1, 2025 | 87.00 | 88.30 | 84.80 | 84.80 | 84.80 | -1.97% | 6,351 |
| Nov 28, 2025 | 83.80 | 87.00 | 83.70 | 86.50 | 86.50 | 3.97% | 13,366 |
| Nov 27, 2025 | 83.00 | 84.00 | 82.60 | 83.20 | 83.20 | 2.21% | 2,526 |
| Nov 26, 2025 | 80.00 | 83.60 | 79.60 | 81.40 | 81.40 | 2.52% | 19,866 |
| Nov 25, 2025 | 80.00 | 81.00 | 79.10 | 79.40 | 79.40 | 0.13% | 18,633 |
| Nov 24, 2025 | 77.30 | 79.90 | 76.50 | 79.30 | 79.30 | 4.07% | 1,264 |
| Nov 21, 2025 | 76.00 | 77.30 | 76.00 | 76.20 | 76.20 | -1.04% | 1,269 |
| Nov 20, 2025 | 77.50 | 77.50 | 76.60 | 77.00 | 77.00 | 0.92% | 1,406 |
| Nov 19, 2025 | 75.40 | 77.40 | 73.90 | 76.30 | 76.30 | 0.79% | 21,069 |
| Nov 18, 2025 | 72.50 | 77.90 | 72.50 | 75.70 | 75.70 | 3.98% | 3,028 |
| Nov 17, 2025 | 75.00 | 75.00 | 72.60 | 72.80 | 72.80 | -2.28% | 2,154 |
| Nov 14, 2025 | 76.40 | 76.40 | 73.50 | 74.50 | 74.50 | -2.49% | 2,034 |
| Nov 13, 2025 | 76.50 | 76.90 | 76.20 | 76.40 | 76.40 | -0.13% | 752 |
| Nov 12, 2025 | 76.00 | 77.70 | 74.60 | 76.50 | 76.50 | 1.86% | 19,450 |
| Nov 11, 2025 | 73.20 | 75.40 | 73.20 | 75.10 | 75.10 | 2.60% | 1,442 |
| Nov 10, 2025 | 74.50 | 75.60 | 72.60 | 73.20 | 73.20 | -2.27% | 1,885 |
| Nov 7, 2025 | 73.50 | 75.00 | 73.50 | 74.90 | 74.90 | 1.90% | 3,545 |
| Nov 6, 2025 | 74.50 | 76.10 | 73.40 | 73.50 | 73.50 | -2.00% | 3,995 |
| Nov 5, 2025 | 77.60 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 3,663 |
| Nov 4, 2025 | 79.70 | 79.70 | 76.60 | 78.00 | 78.00 | -3.47% | 4,823 |
| Nov 3, 2025 | 82.10 | 83.60 | 80.80 | 80.80 | 80.80 | -0.86% | 29,553 |
| Oct 31, 2025 | 79.00 | 81.60 | 79.00 | 81.50 | 81.50 | 2.90% | 11,458 |
| Oct 30, 2025 | 79.00 | 80.00 | 78.00 | 79.20 | 79.20 | - | 2,891 |
| Oct 29, 2025 | 80.10 | 80.10 | 78.00 | 79.20 | 79.20 | 0.25% | 2,305 |
| Oct 28, 2025 | 78.50 | 79.00 | 77.70 | 79.00 | 79.00 | 0.25% | 2,683 |
| Oct 27, 2025 | 79.30 | 79.30 | 77.50 | 78.80 | 78.80 | -1.01% | 2,292 |
| Oct 24, 2025 | 79.30 | 79.60 | 78.50 | 79.60 | 79.60 | 0.51% | 935 |
| Oct 23, 2025 | 79.00 | 80.20 | 78.60 | 79.20 | 79.20 | -0.75% | 2,663 |
| Oct 22, 2025 | 81.50 | 81.50 | 79.30 | 79.80 | 79.80 | -2.09% | 2,183 |
| Oct 21, 2025 | 80.50 | 82.70 | 80.10 | 81.50 | 81.50 | 1.75% | 10,907 |
| Oct 20, 2025 | 81.50 | 81.50 | 80.10 | 80.10 | 80.10 | - | 4,582 |
| Oct 17, 2025 | 80.40 | 80.80 | 79.00 | 80.10 | 80.10 | -0.37% | 3,954 |
| Oct 16, 2025 | 81.00 | 82.30 | 79.70 | 80.40 | 80.40 | -1.23% | 4,426 |
| Oct 15, 2025 | 81.40 | 82.70 | 79.50 | 81.40 | 81.40 | -0.37% | 19,226 |
| Oct 14, 2025 | 81.00 | 82.80 | 81.00 | 81.70 | 81.70 | -0.85% | 16,024 |
| Oct 13, 2025 | 83.30 | 84.30 | 81.50 | 82.40 | 82.40 | -2.49% | 6,064 |
| Oct 10, 2025 | 85.10 | 85.10 | 83.90 | 84.50 | 84.50 | -1.05% | 5,179 |
| Oct 9, 2025 | 85.10 | 87.70 | 85.10 | 85.40 | 85.40 | 0.47% | 2,704 |
| Oct 8, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.41% | 2,524 |
| Oct 7, 2025 | 85.10 | 88.50 | 85.10 | 87.10 | 87.10 | -1.36% | 1,634 |
| Oct 6, 2025 | 85.10 | 89.70 | 85.10 | 88.30 | 88.30 | 2.79% | 9,990 |
| Oct 3, 2025 | 89.60 | 89.60 | 85.90 | 85.90 | 85.90 | -0.58% | 1,544 |
| Oct 2, 2025 | 84.60 | 87.70 | 84.60 | 86.40 | 86.40 | 0.35% | 1,294 |
| Oct 1, 2025 | 87.80 | 89.70 | 86.10 | 86.10 | 86.10 | -1.03% | 24,141 |
| Sep 30, 2025 | 87.20 | 87.80 | 86.20 | 87.00 | 87.00 | 0.58% | 5,603 |
| Sep 29, 2025 | 86.30 | 86.60 | 85.20 | 86.50 | 86.50 | 1.05% | 3,232 |
| Sep 26, 2025 | 84.70 | 85.60 | 83.60 | 85.60 | 85.60 | 1.18% | 5,336 |
| Sep 25, 2025 | 88.00 | 88.50 | 84.60 | 84.60 | 84.60 | -4.62% | 11,740 |
| Sep 24, 2025 | 89.50 | 89.50 | 88.30 | 88.70 | 88.70 | -1.11% | 1,328 |
| Sep 23, 2025 | 89.10 | 89.70 | 89.00 | 89.70 | 89.70 | -0.11% | 3,353 |
| Sep 22, 2025 | 91.00 | 91.60 | 89.10 | 89.80 | 89.80 | -0.99% | 3,787 |
| Sep 19, 2025 | 91.00 | 92.10 | 90.10 | 90.70 | 90.70 | -1.09% | 12,563 |
| Sep 18, 2025 | 93.10 | 94.60 | 91.50 | 91.70 | 91.70 | -1.40% | 7,542 |
| Sep 17, 2025 | 91.20 | 93.00 | 90.20 | 93.00 | 93.00 | 1.64% | 5,437 |
| Sep 16, 2025 | 90.70 | 91.90 | 90.70 | 91.50 | 91.50 | -0.11% | 985 |
| Sep 15, 2025 | 92.00 | 92.00 | 90.90 | 91.60 | 91.60 | 0.77% | 1,358 |
| Sep 12, 2025 | 90.80 | 91.50 | 90.30 | 90.90 | 90.90 | -0.66% | 17,353 |
| Sep 11, 2025 | 92.40 | 92.40 | 90.70 | 91.50 | 91.50 | -0.54% | 4,117 |
| Sep 10, 2025 | 92.00 | 92.00 | 91.60 | 92.00 | 92.00 | 0.33% | 2,388 |
| Sep 9, 2025 | 91.00 | 92.70 | 91.00 | 91.70 | 91.70 | 0.22% | 3,196 |
| Sep 8, 2025 | 93.00 | 93.00 | 91.00 | 91.50 | 91.50 | -0.22% | 3,423 |
| Sep 5, 2025 | 92.20 | 93.70 | 91.30 | 91.70 | 91.70 | 0.77% | 11,020 |
| Sep 4, 2025 | 93.00 | 93.40 | 90.40 | 91.00 | 91.00 | -1.83% | 13,543 |
| Sep 3, 2025 | 92.00 | 95.00 | 90.20 | 92.70 | 92.70 | 0.76% | 53,553 |
| Sep 2, 2025 | 93.10 | 94.40 | 91.00 | 92.00 | 92.00 | -0.54% | 21,759 |
| Sep 1, 2025 | 91.50 | 92.50 | 89.60 | 92.50 | 92.50 | 1.65% | 15,041 |
| Aug 29, 2025 | 87.60 | 91.00 | 87.60 | 91.00 | 91.00 | 3.76% | 23,963 |
| Aug 28, 2025 | 86.80 | 87.70 | 86.70 | 87.70 | 87.70 | 0.80% | 2,543 |
| Aug 27, 2025 | 87.10 | 88.30 | 86.20 | 87.00 | 87.00 | -0.23% | 4,203 |
| Aug 26, 2025 | 84.60 | 87.60 | 84.50 | 87.20 | 87.20 | 2.95% | 3,788 |
| Aug 25, 2025 | 82.00 | 85.30 | 82.00 | 84.70 | 84.70 | 1.56% | 4,636 |
| Aug 22, 2025 | 81.40 | 83.40 | 79.50 | 83.40 | 83.40 | 0.36% | 55,827 |
| Aug 21, 2025 | 84.80 | 84.80 | 83.00 | 83.10 | 83.10 | -1.54% | 3,426 |
| Aug 20, 2025 | 81.00 | 84.50 | 81.00 | 84.40 | 84.40 | 2.18% | 9,906 |
| Aug 19, 2025 | 79.90 | 83.30 | 76.70 | 82.60 | 82.60 | 9.11% | 26,111 |
| Aug 18, 2025 | 75.30 | 79.90 | 75.30 | 75.70 | 75.70 | 2.30% | 1,575 |
| Aug 15, 2025 | 74.00 | 76.10 | 74.00 | 74.00 | 74.00 | -0.94% | 2,718 |
| Aug 14, 2025 | 77.50 | 77.80 | 74.00 | 74.70 | 74.70 | -2.99% | 7,179 |
| Aug 13, 2025 | 78.80 | 79.40 | 77.00 | 77.00 | 77.00 | -2.90% | 2,724 |
| Aug 12, 2025 | 78.50 | 80.00 | 78.00 | 79.30 | 79.30 | -0.63% | 1,147 |
| Aug 11, 2025 | 84.40 | 84.40 | 78.70 | 79.80 | 79.80 | 0.76% | 1,383 |
| Aug 8, 2025 | 82.60 | 82.60 | 77.80 | 79.20 | 79.20 | -1.49% | 3,219 |
| Aug 7, 2025 | 78.10 | 80.70 | 78.10 | 80.40 | 80.40 | 1.13% | 1,066 |
| Aug 6, 2025 | 80.90 | 80.90 | 78.10 | 79.50 | 79.50 | -3.64% | 2,260 |
| Aug 5, 2025 | 79.10 | 83.10 | 79.10 | 82.50 | 82.50 | 2.74% | 3,633 |
| Aug 4, 2025 | 84.10 | 85.50 | 80.30 | 80.30 | 80.30 | -7.06% | 6,143 |
| Jul 31, 2025 | 89.00 | 89.00 | 85.90 | 86.40 | 86.40 | -1.26% | 1,749 |
| Jul 30, 2025 | 87.10 | 88.30 | 87.10 | 87.50 | 87.50 | -0.46% | 7,969 |
| Jul 29, 2025 | 89.00 | 89.00 | 87.00 | 87.90 | 87.90 | 0.11% | 1,418 |
| Jul 28, 2025 | 87.10 | 88.80 | 86.50 | 87.80 | 87.80 | 2.21% | 3,448 |
| Jul 25, 2025 | 86.00 | 86.00 | 84.80 | 85.90 | 85.90 | 0.12% | 4,562 |
| Jul 24, 2025 | 86.80 | 89.10 | 85.80 | 85.80 | 85.80 | -2.17% | 3,920 |
| Jul 23, 2025 | 84.10 | 88.00 | 84.10 | 87.70 | 87.70 | 2.93% | 6,201 |
| Jul 22, 2025 | 85.00 | 85.90 | 83.90 | 85.20 | 85.20 | -0.70% | 12,519 |
| Jul 21, 2025 | 84.00 | 85.80 | 83.00 | 85.80 | 85.80 | 2.26% | 5,200 |
| Jul 18, 2025 | 82.40 | 84.60 | 82.20 | 83.90 | 83.90 | 1.08% | 9,565 |