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 |