Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 89.100 | 89.900 | 87.700 | 89.500 | 89.500 | 2,953 |
| 2026-01-30 | 88.100 | 90.400 | 88.100 | 89.900 | 89.900 | 4,802 |
| 2026-01-29 | 95.000 | 95.400 | 90.000 | 90.800 | 90.800 | 3,957 |
| 2026-01-28 | 94.600 | 95.200 | 93.300 | 94.300 | 94.300 | 2,430 |
| 2026-01-27 | 93.600 | 94.200 | 92.400 | 93.700 | 93.700 | 21,832 |
| 2026-01-26 | 97.500 | 97.500 | 93.400 | 93.600 | 93.600 | 6,172 |
| 2026-01-23 | 95.000 | 97.500 | 94.100 | 97.500 | 97.500 | 9,164 |
| 2026-01-22 | 93.000 | 94.700 | 90.800 | 94.700 | 94.700 | 6,479 |
| 2026-01-21 | 92.200 | 93.800 | 91.600 | 92.600 | 92.600 | 5,628 |
| 2026-01-20 | 93.000 | 93.300 | 90.500 | 92.000 | 92.000 | 7,791 |
| 2026-01-19 | 91.700 | 92.200 | 90.000 | 92.200 | 92.200 | 6,060 |
| 2026-01-16 | 90.500 | 90.500 | 88.500 | 89.100 | 89.100 | 1,706 |
| 2026-01-15 | 92.200 | 92.200 | 89.700 | 90.900 | 90.900 | 4,101 |
| 2026-01-14 | 88.200 | 92.200 | 87.000 | 92.200 | 92.200 | 8,756 |
| 2026-01-13 | 86.900 | 88.200 | 85.000 | 87.700 | 87.700 | 4,549 |
| 2026-01-12 | 88.500 | 88.500 | 86.000 | 87.200 | 87.200 | 4,057 |
| 2026-01-09 | 88.500 | 88.500 | 86.000 | 87.000 | 87.000 | 6,187 |
| 2026-01-08 | 88.300 | 89.300 | 87.800 | 88.700 | 88.700 | 4,738 |
| 2026-01-07 | 88.900 | 89.000 | 87.400 | 89.000 | 89.000 | 2,457 |
| 2026-01-06 | 84.000 | 88.300 | 84.000 | 88.300 | 88.300 | 3,324 |
| 2026-01-05 | 88.000 | 88.300 | 83.600 | 84.200 | 84.200 | 3,240 |
| 2025-12-30 | 88.000 | 89.900 | 88.000 | 88.200 | 88.200 | 1,624 |
| 2025-12-29 | 88.000 | 90.100 | 87.700 | 89.700 | 89.700 | 8,596 |
| 2025-12-23 | 86.900 | 89.600 | 85.800 | 87.800 | 87.800 | 4,269 |
| 2025-12-22 | 85.300 | 86.900 | 84.400 | 86.900 | 86.900 | 1,186 |
| 2025-12-19 | 86.200 | 87.400 | 86.200 | 86.300 | 86.300 | 9,596 |
| 2025-12-18 | 85.900 | 87.100 | 85.900 | 86.800 | 86.800 | 1,929 |
| 2025-12-17 | 84.600 | 87.000 | 84.600 | 85.900 | 85.900 | 3,836 |
| 2025-12-16 | 87.500 | 87.500 | 82.400 | 84.500 | 84.500 | 1,456 |
| 2025-12-15 | 85.600 | 85.800 | 81.400 | 85.200 | 85.200 | 10,968 |
| 2025-12-12 | 87.500 | 89.100 | 84.300 | 85.500 | 85.500 | 24,790 |
| 2025-12-11 | 88.200 | 88.700 | 84.800 | 87.500 | 87.500 | 3,445 |
| 2025-12-10 | 88.800 | 89.800 | 88.000 | 88.800 | 88.800 | 6,516 |
| 2025-12-09 | 88.000 | 89.800 | 87.600 | 88.800 | 88.800 | 3,689 |
| 2025-12-08 | 91.100 | 92.000 | 86.300 | 87.500 | 87.500 | 13,018 |
| 2025-12-05 | 87.500 | 91.400 | 87.500 | 91.100 | 91.100 | 11,606 |
| 2025-12-04 | 87.100 | 89.000 | 87.000 | 88.500 | 88.500 | 3,769 |
| 2025-12-03 | 86.400 | 88.500 | 86.400 | 87.400 | 87.400 | 5,513 |
| 2025-12-02 | 84.400 | 88.000 | 84.300 | 86.600 | 86.600 | 6,764 |
| 2025-12-01 | 87.000 | 88.300 | 84.800 | 84.800 | 84.800 | 6,351 |
| 2025-11-28 | 83.800 | 87.000 | 83.700 | 86.500 | 86.500 | 13,366 |
| 2025-11-27 | 83.000 | 84.000 | 82.600 | 83.200 | 83.200 | 2,526 |
| 2025-11-26 | 80.000 | 83.600 | 79.600 | 81.400 | 81.400 | 19,866 |
| 2025-11-25 | 80.000 | 81.000 | 79.100 | 79.400 | 79.400 | 18,633 |
| 2025-11-24 | 77.300 | 79.900 | 76.500 | 79.300 | 79.300 | 1,264 |
| 2025-11-21 | 76.000 | 77.300 | 76.000 | 76.200 | 76.200 | 1,269 |
| 2025-11-20 | 77.500 | 77.500 | 76.600 | 77.000 | 77.000 | 1,406 |
| 2025-11-19 | 75.400 | 77.400 | 73.900 | 76.300 | 76.300 | 21,069 |
| 2025-11-18 | 72.500 | 77.900 | 72.500 | 75.700 | 75.700 | 3,028 |
| 2025-11-17 | 75.000 | 75.000 | 72.600 | 72.800 | 72.800 | 2,154 |
| 2025-11-14 | 76.400 | 76.400 | 73.500 | 74.500 | 74.500 | 2,034 |
| 2025-11-13 | 76.500 | 76.900 | 76.200 | 76.400 | 76.400 | 752 |
| 2025-11-12 | 76.000 | 77.700 | 74.600 | 76.500 | 76.500 | 19,450 |
| 2025-11-11 | 73.200 | 75.400 | 73.200 | 75.100 | 75.100 | 1,442 |
| 2025-11-10 | 74.500 | 75.600 | 72.600 | 73.200 | 73.200 | 1,885 |
| 2025-11-07 | 73.500 | 75.000 | 73.500 | 74.900 | 74.900 | 3,545 |
| 2025-11-06 | 74.500 | 76.100 | 73.400 | 73.500 | 73.500 | 3,995 |
| 2025-11-05 | 77.600 | 78.000 | 75.000 | 75.000 | 75.000 | 3,663 |
| 2025-11-04 | 79.700 | 79.700 | 76.600 | 78.000 | 78.000 | 4,823 |
| 2025-11-03 | 82.100 | 83.600 | 80.800 | 80.800 | 80.800 | 29,553 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.