Medartis Holding AG (SWX:MED)
Switzerland
· Delayed Price · Currency is CHF 73.50
-1.50 (-2.00%)
Apr 28, 2026, 5:30 PM CET
Medartis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 76.00 | 76.70 | 75.00 | 75.00 | 75.00 | -2.60% | 9,254 |
| Apr 24, 2026 | 78.20 | 78.20 | 76.20 | 77.00 | 77.00 | -1.79% | 7,105 |
| Apr 23, 2026 | 78.00 | 82.60 | 78.00 | 78.40 | 78.40 | -0.88% | 1,124 |
| Apr 22, 2026 | 82.80 | 82.80 | 79.10 | 79.10 | 79.10 | -0.50% | 1,903 |
| Apr 21, 2026 | 78.00 | 80.60 | 77.80 | 79.50 | 79.50 | 0.25% | 7,973 |
| Apr 20, 2026 | 81.00 | 81.00 | 79.10 | 79.30 | 79.30 | -1.49% | 5,111 |
| Apr 17, 2026 | 77.80 | 81.20 | 77.80 | 80.50 | 80.50 | 4.27% | 5,284 |
| Apr 16, 2026 | 79.60 | 79.60 | 77.20 | 77.20 | 77.20 | -2.15% | 13,301 |
| Apr 15, 2026 | 79.50 | 80.00 | 78.10 | 78.90 | 78.90 | -0.50% | 10,217 |
| Apr 14, 2026 | 80.00 | 82.10 | 79.00 | 79.30 | 79.30 | -2.46% | 4,667 |
| Apr 13, 2026 | 82.50 | 82.50 | 80.00 | 81.30 | 81.30 | -0.37% | 3,022 |
| Apr 10, 2026 | 79.20 | 83.00 | 79.20 | 81.60 | 81.60 | 2.38% | 4,105 |
| Apr 9, 2026 | 82.50 | 82.50 | 79.20 | 79.70 | 79.70 | -3.28% | 4,017 |
| Apr 8, 2026 | 81.90 | 85.00 | 81.40 | 82.40 | 82.40 | 6.19% | 8,583 |
| Apr 7, 2026 | 81.30 | 81.50 | 77.60 | 77.60 | 77.60 | -4.90% | 4,067 |
| Apr 2, 2026 | 79.90 | 81.60 | 78.60 | 81.60 | 81.60 | 1.49% | 2,797 |
| Apr 1, 2026 | 77.10 | 81.70 | 77.10 | 80.40 | 80.40 | 4.69% | 12,349 |
| Mar 31, 2026 | 78.00 | 78.10 | 76.50 | 76.80 | 76.80 | -0.26% | 30,580 |
| Mar 30, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.16% | 6,065 |
| Mar 27, 2026 | 81.00 | 81.00 | 77.00 | 77.90 | 77.90 | -0.51% | 6,179 |
| Mar 26, 2026 | 79.00 | 80.70 | 78.00 | 78.30 | 78.30 | -2.13% | 6,833 |
| Mar 25, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -0.37% | 832 |
| Mar 24, 2026 | 83.80 | 83.80 | 80.30 | 80.30 | 80.30 | -3.25% | 1,571 |
| Mar 23, 2026 | 83.80 | 84.30 | 78.00 | 83.00 | 83.00 | 4.93% | 12,794 |
| Mar 20, 2026 | 80.40 | 83.80 | 79.10 | 79.10 | 79.10 | -2.83% | 7,371 |
| Mar 19, 2026 | 83.00 | 83.00 | 79.20 | 81.40 | 81.40 | -3.10% | 4,628 |
| Mar 18, 2026 | 83.30 | 87.50 | 82.10 | 84.00 | 84.00 | -0.71% | 3,938 |
| Mar 17, 2026 | 84.00 | 85.80 | 82.00 | 84.60 | 84.60 | 1.20% | 4,788 |
| Mar 16, 2026 | 82.00 | 85.90 | 80.00 | 83.60 | 83.60 | 5.16% | 6,712 |
| Mar 13, 2026 | 80.60 | 82.00 | 79.00 | 79.50 | 79.50 | -1.61% | 3,785 |
| Mar 12, 2026 | 83.20 | 84.90 | 78.00 | 80.80 | 80.80 | -1.22% | 1,741 |
| Mar 11, 2026 | 82.30 | 82.30 | 80.90 | 81.80 | 81.80 | -3.88% | 922 |
| Mar 10, 2026 | 81.00 | 90.50 | 81.00 | 85.10 | 85.10 | 5.98% | 3,276 |
| Mar 9, 2026 | 84.90 | 84.90 | 78.00 | 80.30 | 80.30 | -4.18% | 8,519 |
| Mar 6, 2026 | 87.50 | 88.00 | 83.80 | 83.80 | 83.80 | -4.66% | 7,125 |
| Mar 5, 2026 | 88.90 | 90.10 | 87.90 | 87.90 | 87.90 | -2.22% | 3,240 |
| Mar 4, 2026 | 90.00 | 92.10 | 89.20 | 89.90 | 89.90 | 0.56% | 5,327 |
| Mar 3, 2026 | 88.00 | 89.40 | 87.00 | 89.40 | 89.40 | -1.00% | 1,852 |
| Mar 2, 2026 | 89.90 | 92.10 | 89.40 | 90.30 | 90.30 | -1.85% | 3,252 |
| Feb 27, 2026 | 91.40 | 92.00 | 90.20 | 92.00 | 92.00 | -0.54% | 3,221 |
| Feb 26, 2026 | 90.20 | 92.50 | 90.20 | 92.50 | 92.50 | 0.54% | 408 |
| Feb 25, 2026 | 91.20 | 92.00 | 90.60 | 92.00 | 92.00 | - | 2,215 |
| Feb 24, 2026 | 90.30 | 94.50 | 90.30 | 92.00 | 92.00 | 1.43% | 999 |
| Feb 23, 2026 | 94.50 | 94.60 | 90.60 | 90.70 | 90.70 | -4.02% | 2,895 |
| Feb 20, 2026 | 95.00 | 95.80 | 94.50 | 94.50 | 94.50 | 0.53% | 7,333 |
| Feb 19, 2026 | 91.30 | 94.70 | 91.30 | 94.00 | 94.00 | 0.86% | 9,257 |
| Feb 18, 2026 | 90.20 | 94.50 | 90.20 | 93.20 | 93.20 | 5.67% | 5,100 |
| Feb 17, 2026 | 90.50 | 90.50 | 87.10 | 88.20 | 88.20 | -0.23% | 3,402 |
| Feb 16, 2026 | 91.40 | 91.40 | 87.50 | 88.40 | 88.40 | 1.26% | 1,767 |
| Feb 13, 2026 | 88.00 | 91.40 | 87.30 | 87.30 | 87.30 | -0.11% | 1,150 |
| Feb 12, 2026 | 86.90 | 90.20 | 86.00 | 87.40 | 87.40 | 0.11% | 6,635 |
| Feb 11, 2026 | 91.40 | 91.40 | 86.50 | 87.30 | 87.30 | -3.00% | 2,906 |
| Feb 10, 2026 | 90.30 | 90.30 | 90.00 | 90.00 | 90.00 | -0.33% | 532 |
| Feb 9, 2026 | 91.40 | 91.40 | 88.20 | 90.30 | 90.30 | 1.80% | 1,918 |
| Feb 6, 2026 | 91.30 | 91.30 | 87.80 | 88.70 | 88.70 | -1.44% | 2,212 |
| Feb 5, 2026 | 90.00 | 90.40 | 88.00 | 90.00 | 90.00 | -0.11% | 4,735 |
| Feb 4, 2026 | 90.70 | 90.70 | 88.40 | 90.10 | 90.10 | 1.12% | 3,365 |
| Feb 3, 2026 | 90.00 | 90.50 | 89.00 | 89.10 | 89.10 | -0.45% | 2,558 |
| Feb 2, 2026 | 89.10 | 89.90 | 87.70 | 89.50 | 89.50 | -0.44% | 2,953 |
| Jan 30, 2026 | 88.10 | 90.40 | 88.10 | 89.90 | 89.90 | -0.99% | 4,802 |
| Jan 29, 2026 | 95.00 | 95.40 | 90.00 | 90.80 | 90.80 | -3.71% | 3,957 |
| Jan 28, 2026 | 94.60 | 95.20 | 93.30 | 94.30 | 94.30 | 0.64% | 2,430 |
| Jan 27, 2026 | 93.60 | 94.20 | 92.40 | 93.70 | 93.70 | 0.11% | 21,832 |
| Jan 26, 2026 | 97.50 | 97.50 | 93.40 | 93.60 | 93.60 | -4.00% | 6,172 |
| Jan 23, 2026 | 95.00 | 97.50 | 94.10 | 97.50 | 97.50 | 2.96% | 9,164 |
| Jan 22, 2026 | 93.00 | 94.70 | 90.80 | 94.70 | 94.70 | 2.27% | 6,479 |
| Jan 21, 2026 | 92.20 | 93.80 | 91.60 | 92.60 | 92.60 | 0.65% | 5,628 |
| Jan 20, 2026 | 93.00 | 93.30 | 90.50 | 92.00 | 92.00 | -0.22% | 7,791 |
| Jan 19, 2026 | 91.70 | 92.20 | 90.00 | 92.20 | 92.20 | 3.48% | 6,060 |
| Jan 16, 2026 | 90.50 | 90.50 | 88.50 | 89.10 | 89.10 | -1.98% | 1,706 |
| Jan 15, 2026 | 92.20 | 92.20 | 89.70 | 90.90 | 90.90 | -1.41% | 4,101 |
| Jan 14, 2026 | 88.20 | 92.20 | 87.00 | 92.20 | 92.20 | 5.13% | 8,756 |
| Jan 13, 2026 | 86.90 | 88.20 | 85.00 | 87.70 | 87.70 | 0.57% | 4,549 |
| Jan 12, 2026 | 88.50 | 88.50 | 86.00 | 87.20 | 87.20 | 0.23% | 4,057 |
| Jan 9, 2026 | 88.50 | 88.50 | 86.00 | 87.00 | 87.00 | -1.92% | 6,187 |
| Jan 8, 2026 | 88.30 | 89.30 | 87.80 | 88.70 | 88.70 | -0.34% | 4,738 |
| Jan 7, 2026 | 88.90 | 89.00 | 87.40 | 89.00 | 89.00 | 0.79% | 2,457 |
| Jan 6, 2026 | 84.00 | 88.30 | 84.00 | 88.30 | 88.30 | 4.87% | 3,324 |
| Jan 5, 2026 | 88.00 | 88.30 | 83.60 | 84.20 | 84.20 | -4.54% | 3,240 |
| Dec 30, 2025 | 88.00 | 89.90 | 88.00 | 88.20 | 88.20 | -1.67% | 1,624 |
| Dec 29, 2025 | 88.00 | 90.10 | 87.70 | 89.70 | 89.70 | 2.16% | 8,596 |
| Dec 23, 2025 | 86.90 | 89.60 | 85.80 | 87.80 | 87.80 | 1.04% | 4,269 |
| Dec 22, 2025 | 85.30 | 86.90 | 84.40 | 86.90 | 86.90 | 0.70% | 1,186 |
| Dec 19, 2025 | 86.20 | 87.40 | 86.20 | 86.30 | 86.30 | -0.58% | 9,596 |
| Dec 18, 2025 | 85.90 | 87.10 | 85.90 | 86.80 | 86.80 | 1.05% | 1,929 |
| Dec 17, 2025 | 84.60 | 87.00 | 84.60 | 85.90 | 85.90 | 1.66% | 3,836 |
| Dec 16, 2025 | 87.50 | 87.50 | 82.40 | 84.50 | 84.50 | -0.82% | 1,456 |
| Dec 15, 2025 | 85.60 | 85.80 | 81.40 | 85.20 | 85.20 | -0.35% | 10,968 |
| Dec 12, 2025 | 87.50 | 89.10 | 84.30 | 85.50 | 85.50 | -2.29% | 24,790 |
| Dec 11, 2025 | 88.20 | 88.70 | 84.80 | 87.50 | 87.50 | -1.46% | 3,445 |
| Dec 10, 2025 | 88.80 | 89.80 | 88.00 | 88.80 | 88.80 | - | 6,516 |
| Dec 9, 2025 | 88.00 | 89.80 | 87.60 | 88.80 | 88.80 | 1.49% | 3,689 |
| Dec 8, 2025 | 91.10 | 92.00 | 86.30 | 87.50 | 87.50 | -3.95% | 13,018 |
| 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 |