Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 82.600 | 82.600 | 77.800 | 79.200 | 79.200 | 3,219 |
| 2025-08-07 | 78.100 | 80.700 | 78.100 | 80.400 | 80.400 | 1,066 |
| 2025-08-06 | 80.900 | 80.900 | 78.100 | 79.500 | 79.500 | 2,260 |
| 2025-08-05 | 79.100 | 83.100 | 79.100 | 82.500 | 82.500 | 3,633 |
| 2025-08-04 | 84.100 | 85.500 | 80.300 | 80.300 | 80.300 | 6,143 |
| 2025-07-31 | 89.000 | 89.000 | 85.900 | 86.400 | 86.400 | 1,749 |
| 2025-07-30 | 87.100 | 88.300 | 87.100 | 87.500 | 87.500 | 7,969 |
| 2025-07-29 | 89.000 | 89.000 | 87.000 | 87.900 | 87.900 | 1,418 |
| 2025-07-28 | 87.100 | 88.800 | 86.500 | 87.800 | 87.800 | 3,448 |
| 2025-07-25 | 86.000 | 86.000 | 84.800 | 85.900 | 85.900 | 4,562 |
| 2025-07-24 | 86.800 | 89.100 | 85.800 | 85.800 | 85.800 | 3,920 |
| 2025-07-23 | 84.100 | 88.000 | 84.100 | 87.700 | 87.700 | 6,201 |
| 2025-07-22 | 85.000 | 85.900 | 83.900 | 85.200 | 85.200 | 12,519 |
| 2025-07-21 | 84.000 | 85.800 | 83.000 | 85.800 | 85.800 | 5,200 |
| 2025-07-18 | 82.400 | 84.600 | 82.200 | 83.900 | 83.900 | 9,565 |
| 2025-07-17 | 80.000 | 85.000 | 79.600 | 83.000 | 83.000 | 12,719 |
| 2025-07-16 | 78.100 | 79.200 | 77.200 | 78.000 | 78.000 | 3,290 |
| 2025-07-15 | 80.600 | 80.600 | 79.400 | 79.400 | 79.400 | 22,177 |
| 2025-07-14 | 78.000 | 78.200 | 77.200 | 77.600 | 77.600 | 37,545 |
| 2025-07-11 | 80.000 | 80.000 | 77.100 | 78.300 | 78.300 | 1,804 |
| 2025-07-10 | 78.300 | 79.500 | 77.400 | 78.900 | 78.900 | 2,143 |
| 2025-07-09 | 77.300 | 78.500 | 77.300 | 78.400 | 78.400 | 390 |
| 2025-07-08 | 77.400 | 78.500 | 77.200 | 77.200 | 77.200 | 297 |
| 2025-07-07 | 79.400 | 81.000 | 77.100 | 77.100 | 77.100 | 1,242 |
| 2025-07-04 | 77.100 | 79.400 | 76.100 | 78.900 | 78.900 | 1,585 |
| 2025-07-03 | 77.100 | 80.100 | 77.100 | 77.800 | 77.800 | 2,488 |
| 2025-07-02 | 77.300 | 78.500 | 77.300 | 78.500 | 78.500 | 3,528 |
| 2025-07-01 | 81.500 | 81.500 | 77.600 | 78.300 | 78.300 | 1,192 |
| 2025-06-30 | 78.000 | 81.800 | 78.000 | 80.800 | 80.800 | 6,524 |
| 2025-06-27 | 76.600 | 78.000 | 76.600 | 77.800 | 77.800 | 2,275 |
| 2025-06-26 | 77.300 | 77.700 | 76.500 | 77.700 | 77.700 | 1,874 |
| 2025-06-25 | 74.400 | 76.900 | 74.400 | 76.500 | 76.500 | 1,577 |
| 2025-06-24 | 77.000 | 78.100 | 75.500 | 76.900 | 76.900 | 2,927 |
| 2025-06-23 | 74.100 | 76.000 | 74.100 | 75.900 | 75.900 | 2,748 |
| 2025-06-20 | 77.000 | 77.000 | 74.100 | 74.700 | 74.700 | 26,177 |
| 2025-06-19 | 77.000 | 77.000 | 74.100 | 74.700 | 74.700 | 811 |
| 2025-06-18 | 75.000 | 75.500 | 73.400 | 75.500 | 75.500 | 1,909 |
| 2025-06-17 | 75.100 | 75.300 | 73.600 | 74.700 | 74.700 | 3,039 |
| 2025-06-16 | 75.100 | 75.700 | 75.100 | 75.400 | 75.400 | 625 |
| 2025-06-13 | 78.000 | 78.000 | 76.100 | 76.600 | 76.600 | 863 |
| 2025-06-12 | 76.100 | 77.800 | 76.100 | 77.800 | 77.800 | 2,982 |
| 2025-06-11 | 79.400 | 79.400 | 76.200 | 77.100 | 77.100 | 1,038 |
| 2025-06-10 | 80.000 | 80.000 | 76.800 | 78.000 | 78.000 | 1,558 |
| 2025-06-06 | 77.900 | 80.000 | 76.600 | 77.400 | 77.400 | 2,503 |
| 2025-06-05 | 77.000 | 78.000 | 75.300 | 77.200 | 77.200 | 4,101 |
| 2025-06-04 | 76.600 | 76.900 | 75.600 | 76.000 | 76.000 | 577 |
| 2025-06-03 | 76.200 | 77.000 | 76.100 | 76.100 | 76.100 | 2,948 |
| 2025-06-02 | 79.500 | 79.500 | 73.000 | 73.700 | 73.700 | 3,553 |
| 2025-05-30 | 80.100 | 80.800 | 79.500 | 79.500 | 79.500 | 918 |
| 2025-05-28 | 79.800 | 81.000 | 78.700 | 80.000 | 80.000 | 2,167 |
| 2025-05-27 | 76.900 | 80.400 | 76.900 | 80.400 | 80.400 | 6,597 |
| 2025-05-26 | 73.100 | 78.500 | 73.100 | 78.100 | 78.100 | 2,191 |
| 2025-05-23 | 76.300 | 78.000 | 75.200 | 78.000 | 78.000 | 2,581 |
| 2025-05-22 | 77.800 | 77.800 | 76.500 | 77.500 | 77.500 | 1,008 |
| 2025-05-21 | 75.600 | 77.500 | 75.600 | 77.500 | 77.500 | 3,367 |
| 2025-05-20 | 73.900 | 75.700 | 72.700 | 75.700 | 75.700 | 8,436 |
| 2025-05-19 | 74.600 | 74.600 | 72.000 | 72.900 | 72.900 | 1,844 |
| 2025-05-16 | 74.000 | 74.900 | 72.900 | 74.200 | 74.200 | 1,924 |
| 2025-05-15 | 73.500 | 75.500 | 72.600 | 74.300 | 74.300 | 3,027 |
| 2025-05-14 | 73.900 | 75.000 | 73.600 | 73.600 | 73.600 | 820 |
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.