Paris - Delayed Quote EUR

Median Technologies SA (ALMDT.PA)

Compare
4.8000
-0.3200
(-6.25%)
At close: January 17 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.17005.26004.80004.80004.8000118,904
Jan 16, 20254.83005.18004.81005.12005.1200174,583
Jan 15, 20254.55004.86504.45004.80004.800055,651
Jan 14, 20254.82004.83504.55004.60004.600041,143
Jan 13, 20254.75004.90004.65504.76004.760053,695
Jan 10, 20255.00005.03004.58004.62004.6200117,211
Jan 9, 20254.35505.00004.26504.91004.9100266,083
Jan 8, 20254.11004.40504.10004.30504.305084,455
Jan 7, 20254.17004.24004.04004.09504.095034,283
Jan 6, 20254.32004.41504.12504.16004.160053,571
Jan 3, 20254.28004.54004.10504.29504.2950139,270
Jan 2, 20253.78004.27503.71004.23504.2350123,149
Dec 31, 20243.78003.81003.71003.77503.775011,580
Dec 30, 20243.72003.78003.68003.76003.760015,603
Dec 27, 20243.69003.87003.64503.72003.720046,597
Dec 24, 20243.61003.77503.61003.76503.765014,098
Dec 23, 20243.68003.92003.60003.63503.635066,880
Dec 20, 20243.52003.67503.45003.67003.670033,678
Dec 19, 20243.54003.61503.52003.52003.520026,568
Dec 18, 20243.58003.74003.44003.55003.550052,380
Dec 17, 20243.78503.80003.53003.65003.650042,905
Dec 16, 20243.94004.23503.64003.78003.7800168,429
Dec 13, 20243.40003.95003.40003.91003.9100125,141
Dec 12, 20243.45003.45003.34503.45003.450012,027
Dec 11, 20243.47003.47003.33003.45003.450037,933
Dec 10, 20243.49503.54003.41503.47003.470040,929
Dec 9, 20243.20003.47503.20003.43003.430051,358
Dec 6, 20243.10003.28503.10003.23003.230058,415
Dec 5, 20243.20003.20003.00003.14003.140041,146
Dec 4, 20243.08003.22003.04503.15003.150041,785
Dec 3, 20242.96003.13002.91003.00003.000056,908
Dec 2, 20243.20003.20002.94002.96002.960062,600
Nov 29, 20243.26503.44003.14503.21503.215082,015
Nov 28, 20243.09003.29502.98503.29503.295080,564
Nov 27, 20243.19003.27003.03503.09003.090093,379
Nov 26, 20243.48003.48003.06003.06003.0600116,155
Nov 25, 20243.46003.62003.41003.48003.480054,061
Nov 22, 20243.40003.48003.20003.40503.405074,294
Nov 21, 20243.75003.78003.29003.42003.4200187,297
Nov 20, 20243.88503.91003.71003.75003.750052,980
Nov 19, 20243.89003.94503.75003.85503.855037,200
Nov 18, 20244.11504.11503.88003.97503.975043,444
Nov 15, 20244.20004.24504.08504.08504.085042,135
Nov 14, 20244.30004.32004.13004.18004.180029,730
Nov 13, 20244.05504.31004.01004.25004.250062,145
Nov 12, 20244.19504.19504.01504.03504.035049,063
Nov 11, 20244.10504.27004.05004.23004.230075,663
Nov 8, 20244.37504.37504.01504.10504.1050117,010
Nov 7, 20243.93004.44003.89004.33004.3300229,090
Nov 6, 20244.01004.19003.86503.93003.930066,669
Nov 5, 20243.99004.05003.96003.99003.990016,677
Nov 4, 20244.08504.12003.96004.01004.010068,863
Nov 1, 20243.88004.15003.85504.10004.100066,873
Oct 31, 20243.80003.94003.74503.85003.850038,063
Oct 30, 20243.80003.86003.73503.79503.795040,244
Oct 29, 20243.90003.97003.83003.83003.830031,683
Oct 28, 20243.89004.00003.75003.93003.930079,269
Oct 25, 20243.94003.97003.75503.84003.840087,384
Oct 24, 20243.96003.98503.90003.94003.940035,177
Oct 23, 20244.12004.12003.87003.87003.870074,711
Oct 22, 20244.13004.17004.01004.08004.0800107,774
Oct 21, 20244.10504.20003.83504.14004.1400125,817
Oct 18, 20243.92504.14003.91004.10004.1000192,947
Oct 17, 20243.78003.97003.71003.93003.930084,411
Oct 16, 20243.68003.84003.56003.83003.830080,266
Oct 15, 20243.69503.75503.56003.71503.715060,779
Oct 14, 20243.62003.76003.50003.72503.725072,934
Oct 11, 20243.84503.90003.65003.65503.6550115,476
Oct 10, 20244.09504.11503.83003.83003.8300119,326
Oct 9, 20244.11504.11503.98504.03004.030035,795
Oct 8, 20244.11504.20004.04004.16504.165069,317
Oct 7, 20244.28004.28004.09004.12004.120050,939
Oct 4, 20243.98004.31003.98004.27004.2700118,668
Oct 3, 20244.07004.07003.90504.03004.030067,965
Oct 2, 20244.06504.16504.00004.02004.020059,885
Oct 1, 20244.29004.29004.05004.05004.050069,701
Sep 30, 20244.19004.47504.04504.34504.3450173,435
Sep 27, 20244.02004.23004.00004.22004.220096,148
Sep 26, 20244.33004.34004.02004.08504.0850171,961
Sep 25, 20244.44504.50004.33504.35004.350092,915
Sep 24, 20244.48004.58004.41004.50004.500097,045
Sep 23, 20244.40004.67504.17504.50004.5000379,340
Sep 20, 20244.00004.68503.83004.50504.5050513,518
Sep 19, 20244.03004.18003.96004.00004.000070,548
Sep 18, 20244.07004.30004.02004.07004.070099,087
Sep 17, 20244.11504.20503.90004.06504.0650131,744
Sep 16, 20244.50004.50004.05004.15504.1550179,198
Sep 13, 20244.31004.54004.21004.50004.5000155,557
Sep 12, 20244.58004.84504.15004.27004.2700282,009
Sep 11, 20244.19504.60004.07004.51504.5150433,275
Sep 10, 20244.53004.86004.29004.29504.2950262,482
Sep 9, 20244.99005.20004.52504.55504.5550348,363
Sep 6, 20245.83005.83005.06005.20005.2000298,510
Sep 5, 20245.58006.11005.57005.94005.9400199,772
Sep 4, 20245.52005.60005.35005.57005.570072,790
Sep 3, 20245.42005.95005.28005.61005.6100196,292
Sep 2, 20245.75005.84005.25005.47005.4700454,520
Aug 30, 20247.10007.20005.89006.02006.0200738,481
Aug 29, 20246.81007.08006.15006.82006.8200466,990
Aug 28, 20247.15007.16006.80006.88006.8800119,134
Aug 27, 20246.88007.40006.86007.13007.1300181,168
Aug 26, 20246.84006.94006.71006.80006.8000138,854
Aug 23, 20247.00007.22006.76006.97006.9700251,695
Aug 22, 20247.39007.47006.73007.32007.3200400,450
Aug 21, 20246.89007.76006.89007.40007.4000435,734
Aug 20, 20246.37006.81006.34006.74006.7400226,435
Aug 19, 20246.00006.90005.88006.50006.5000502,915
Aug 16, 20245.93006.19005.88006.00006.0000171,723
Aug 15, 20245.99005.99005.80005.97005.970083,721
Aug 14, 20245.98006.09005.72005.99005.9900146,399
Aug 13, 20245.81006.21005.78006.00006.0000294,689
Aug 12, 20245.32006.43005.22005.97005.9700710,665
Aug 9, 20245.25005.43005.04005.33005.3300364,508
Aug 8, 20244.50005.16004.46005.13005.1300449,841
Aug 7, 20244.30004.69004.12504.60004.6000433,173
Aug 6, 20243.88004.05503.87504.02004.020068,202
Aug 5, 20243.86504.08003.60003.87003.8700243,784
Aug 2, 20244.12004.33504.06504.10004.1000136,775
Aug 1, 20244.17004.38004.10004.20004.2000185,890
Jul 31, 20243.99004.17003.89004.16004.1600102,392
Jul 30, 20243.90004.29003.81503.97503.9750252,482
Jul 29, 20244.00004.02003.70003.92503.9250178,302
Jul 26, 20243.78004.31003.62503.92003.9200508,017
Jul 25, 20243.46503.69503.15003.65503.6550254,475
Jul 24, 20243.70003.71503.35003.48503.4850236,233
Jul 23, 20244.00004.00003.60003.69503.6950240,164
Jul 22, 20243.92004.60003.66003.94003.94001,085,590
Jul 19, 20242.45003.81002.36503.40003.40001,226,445
Jul 18, 20242.12002.13502.00002.03502.035086,900
Jul 17, 20242.27002.27002.08002.14002.140084,230
Jul 16, 20242.20002.28502.12502.26002.260063,414
Jul 15, 20242.38002.40502.15002.24002.2400109,662
Jul 12, 20242.45502.46502.33002.37002.370074,302
Jul 11, 20242.60002.60002.43002.43002.430050,624
Jul 10, 20242.66002.73002.52502.60002.600089,178
Jul 9, 20242.79002.84502.66002.69002.690052,753
Jul 8, 20242.74002.79002.70502.79002.790051,233
Jul 5, 20242.62502.76002.62002.70002.700061,623
Jul 4, 20242.64002.65002.60002.62502.625029,374
Jul 3, 20242.65002.66002.56002.62002.620026,809
Jul 2, 20242.69002.69002.58002.61002.610016,376
Jul 1, 20242.63002.75002.61502.69002.690072,702
Jun 28, 20242.86002.90002.60502.64502.6450119,247
Jun 27, 20242.92002.98002.89002.89002.890015,366
Jun 26, 20242.96002.96002.89502.92002.920018,655
Jun 25, 20242.82003.03502.82002.98002.980072,942
Jun 24, 20242.77502.92002.70002.90002.900024,392
Jun 21, 20242.88002.88002.71002.77502.775036,315
Jun 20, 20242.94002.94002.80002.88002.880022,514
Jun 19, 20243.02003.08502.85003.00503.005046,969
Jun 18, 20242.92003.01502.83002.99002.990021,036
Jun 17, 20242.84002.89502.80002.86502.865039,144
Jun 14, 20242.95503.02002.78502.95002.950073,739
Jun 13, 20243.05503.07002.94003.00003.000060,596
Jun 12, 20242.99503.10002.85003.06003.060083,468
Jun 11, 20243.06003.06002.94002.95002.950033,820
Jun 10, 20243.20003.20003.03003.05003.050023,374
Jun 7, 20243.18003.18503.06003.18503.185033,505
Jun 6, 20243.21503.23003.10503.13503.135022,631
Jun 5, 20243.37003.40003.15503.17003.1700106,288
Jun 4, 20243.60003.60003.37003.42503.425028,078
Jun 3, 20243.62003.72003.54003.60003.600031,661
May 31, 20243.66003.66003.52003.65003.650029,415
May 30, 20243.52003.74503.46503.70003.700058,764
May 29, 20243.63003.67503.40503.44003.440052,278
May 28, 20243.60003.80003.57003.62503.625038,431
May 27, 20243.74003.88503.54003.60503.605063,253
May 24, 20243.73003.73003.59503.70003.700048,499
May 23, 20243.48003.79503.48003.74503.7450148,943
May 22, 20243.85003.85003.46503.48003.4800199,391
May 21, 20243.58003.58003.37003.39003.390039,339
May 20, 20243.44003.63503.23503.58003.580065,855
May 17, 20243.23503.62503.17503.40003.400089,456
May 16, 20243.20003.25003.04503.21003.210034,765
May 15, 20242.84003.18002.84003.18003.180045,354
May 14, 20242.95002.95002.86002.94002.940021,642
May 13, 20242.94002.95002.80002.95002.950017,097
May 10, 20243.04003.10002.90002.99502.995033,433
May 9, 20243.16003.16003.04003.10003.100014,498
May 8, 20243.24003.24003.02003.14503.145040,321
May 7, 20243.22003.33003.10003.20003.200036,491
May 6, 20242.97003.20002.90003.20003.200060,304
May 3, 20242.70002.97002.65002.92002.920039,928
May 2, 20242.64002.80002.60002.70002.700044,324
Apr 30, 20242.70002.70002.50002.59502.595067,634
Apr 29, 20243.00003.08002.59002.75002.7500139,101
Apr 26, 20243.16503.20002.58003.00003.0000211,693
Apr 25, 20243.29503.33503.23503.30003.30007,219
Apr 24, 20243.32503.33503.17503.30003.300016,286
Apr 23, 20243.40503.47503.20003.34003.340025,225
Apr 22, 20243.40003.51503.16003.46503.465044,730
Apr 19, 20243.32003.56503.31503.44503.445012,839
Apr 18, 20243.57003.57503.26003.46003.460069,632
Apr 17, 20243.57003.88003.50503.59003.590067,386
Apr 16, 20243.54003.74003.50003.54503.545028,041
Apr 15, 20243.90004.08003.51003.53003.5300119,981
Apr 12, 20243.36003.89003.15003.87003.8700253,767
Apr 11, 20242.50003.31502.46503.30003.3000180,235
Apr 10, 20242.70002.70002.50002.52002.520061,274
Apr 9, 20242.37502.79002.33502.78002.7800179,779
Apr 8, 20242.40502.50502.32502.32502.325044,432
Apr 5, 20242.49002.51002.34002.44002.440027,132
Apr 4, 20242.48002.54002.45002.49502.495028,026
Apr 3, 20242.54002.54002.41002.48502.485031,259
Apr 2, 20242.50002.60002.47002.55502.555050,514
Mar 28, 20242.65002.65002.38502.48002.480099,867
Mar 27, 20242.75002.75002.60502.61002.610030,939
Mar 26, 20242.87002.87002.66002.74502.745041,542
Mar 25, 20242.66002.94002.66002.86002.860027,651
Mar 22, 20242.72002.75002.60502.70002.700020,018
Mar 21, 20242.88002.88002.71002.74002.740027,030
Mar 20, 20242.94002.94002.82002.85002.850013,758
Mar 19, 20242.89503.00502.88002.89502.895015,116
Mar 18, 20243.09503.09502.76502.90002.9000122,652
Mar 15, 20242.91003.09002.88503.09003.0900114,371
Mar 14, 20242.87002.92502.70002.89002.890057,064
Mar 13, 20243.06503.10002.89002.93002.930044,357
Mar 12, 20243.08503.12002.99003.02503.025034,368
Mar 11, 20243.22003.22002.98003.07503.075055,540
Mar 8, 20243.14503.27003.14003.17003.170028,178
Mar 7, 20243.17503.18003.12003.14003.140010,865
Mar 6, 20243.16003.23503.13003.13003.130017,730
Mar 5, 20243.12503.25503.09003.23503.235032,775
Mar 4, 20243.45003.45003.10003.15003.150069,328
Mar 1, 20243.62003.62003.30003.37003.370064,178
Feb 29, 20243.88503.90503.52003.68503.685057,837
Feb 28, 20244.02004.02003.79003.88503.885017,237
Feb 27, 20244.00004.08003.91003.94003.940021,715
Feb 26, 20243.78004.16003.73504.16004.160041,745
Feb 23, 20243.81503.85503.76503.83003.830011,426
Feb 22, 20243.79003.90003.75003.87003.870020,736
Feb 21, 20243.90003.90003.71003.82003.820027,385
Feb 20, 20244.00004.00003.72503.88003.880017,561
Feb 19, 20244.16004.16003.88003.98003.980018,613
Feb 16, 20244.24504.24504.03504.12004.120014,278
Feb 15, 20244.29004.29004.22004.24504.24504,299
Feb 14, 20244.34004.34004.18004.31004.310021,239
Feb 13, 20244.14004.35004.11504.31504.315046,892
Feb 12, 20243.86004.11003.85504.09504.095032,637
Feb 9, 20243.78503.86003.72003.86003.860026,808
Feb 8, 20243.76003.81003.72003.78503.785010,727
Feb 7, 20243.88003.88003.75003.80003.800021,870
Feb 6, 20243.75003.87003.70003.87003.870014,077
Feb 5, 20243.83003.85503.72503.84503.845013,537
Feb 2, 20244.07504.08003.84003.84003.840033,369
Feb 1, 20244.18504.18503.95004.08504.085036,797
Jan 31, 20244.11004.19004.06004.19004.19008,052
Jan 30, 20244.05004.24504.00504.11004.110049,338
Jan 29, 20244.04004.08503.93504.03504.035016,944
Jan 26, 20243.85004.04503.79504.03004.030020,697
Jan 25, 20243.86503.86503.72503.82503.825023,827
Jan 24, 20243.89503.89503.70003.87503.875045,922
Jan 23, 20243.92003.96003.85003.89503.895020,549
Jan 22, 20244.00004.00003.90003.92503.925011,709
Jan 19, 20244.06004.06003.86003.92003.920029,654
Jan 18, 20244.24004.40503.98004.05504.0550177,601
Jan 17, 20244.20004.20004.00004.05004.050015,065

Related Tickers

GBT.PA Guerbet SA
26.70
+0.38%
 
ALMKT.PA Mauna Kea Technologies SA
0.1784
+3.12%
 
ALBIO.PA Biosynex SA
2.0450
-2.62%
 
OM Outset Medical, Inc.
0.7900
-3.45%
 
NNOX Nano-X Imaging Ltd.
8.41
+0.84%