Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 74.500 | 75.500 | 74.100 | 75.200 | 75.200 | 900 |
| 2025-05-12 | 72.400 | 76.500 | 72.400 | 75.000 | 75.000 | 2,416 |
| 2025-05-09 | 73.800 | 75.000 | 72.100 | 72.600 | 72.600 | 6,572 |
| 2025-05-08 | 73.700 | 74.700 | 71.600 | 73.200 | 73.200 | 2,358 |
| 2025-05-07 | 73.200 | 73.800 | 71.600 | 73.100 | 73.100 | 3,240 |
| 2025-05-06 | 74.900 | 75.800 | 73.300 | 74.300 | 74.300 | 1,723 |
| 2025-05-05 | 75.700 | 76.900 | 73.700 | 74.800 | 74.800 | 4,711 |
| 2025-05-02 | 74.700 | 76.900 | 74.700 | 75.900 | 75.900 | 1,616 |
| 2025-04-30 | 75.900 | 77.700 | 74.700 | 76.800 | 76.800 | 3,371 |
| 2025-04-29 | 75.100 | 76.300 | 74.500 | 74.500 | 74.500 | 922 |
| 2025-04-28 | 73.200 | 74.700 | 73.200 | 74.700 | 74.700 | 868 |
| 2025-04-25 | 73.000 | 73.000 | 72.400 | 72.900 | 72.900 | 505 |
| 2025-04-24 | 74.500 | 74.500 | 73.000 | 73.700 | 73.700 | 2,941 |
| 2025-04-23 | 74.300 | 77.000 | 72.100 | 76.000 | 76.000 | 3,734 |
| 2025-04-22 | 74.500 | 75.600 | 73.600 | 75.400 | 75.400 | 2,159 |
| 2025-04-17 | 74.800 | 75.300 | 73.000 | 75.300 | 75.300 | 4,748 |
| 2025-04-16 | 73.800 | 74.500 | 73.700 | 74.500 | 74.500 | 1,573 |
| 2025-04-15 | 69.400 | 73.800 | 69.400 | 73.500 | 73.500 | 2,120 |
| 2025-04-14 | 72.900 | 76.000 | 68.100 | 70.700 | 70.700 | 6,062 |
| 2025-04-11 | 68.400 | 72.900 | 67.600 | 72.900 | 72.900 | 3,376 |
| 2025-04-10 | 70.000 | 70.100 | 66.400 | 66.400 | 66.400 | 5,804 |
| 2025-04-09 | 67.400 | 67.400 | 63.400 | 65.000 | 65.000 | 2,034 |
| 2025-04-08 | 74.000 | 74.000 | 66.800 | 68.500 | 68.500 | 5,294 |
| 2025-04-07 | 61.000 | 67.900 | 61.000 | 67.900 | 67.900 | 4,121 |
| 2025-04-04 | 70.800 | 72.100 | 66.800 | 68.200 | 68.200 | 7,697 |
| 2025-04-03 | 69.300 | 72.500 | 69.300 | 72.200 | 72.200 | 4,967 |
| 2025-04-02 | 73.900 | 73.900 | 71.400 | 72.700 | 72.700 | 1,360 |
| 2025-04-01 | 74.000 | 74.000 | 72.900 | 73.100 | 73.100 | 1,696 |
| 2025-03-31 | 76.000 | 76.000 | 71.900 | 73.300 | 73.300 | 3,154 |
| 2025-03-28 | 77.900 | 78.400 | 75.900 | 77.500 | 77.500 | 5,123 |
| 2025-03-27 | 76.100 | 77.500 | 76.000 | 77.300 | 77.300 | 4,370 |
| 2025-03-26 | 77.000 | 77.000 | 75.300 | 76.800 | 76.800 | 3,216 |
| 2025-03-25 | 76.800 | 78.000 | 76.100 | 77.000 | 77.000 | 4,317 |
| 2025-03-24 | 75.900 | 77.900 | 74.400 | 75.900 | 75.900 | 2,685 |
| 2025-03-21 | 76.200 | 78.000 | 75.000 | 75.900 | 75.900 | 37,630 |
| 2025-03-20 | 74.900 | 76.000 | 73.000 | 75.500 | 75.500 | 6,607 |
| 2025-03-19 | 72.000 | 73.900 | 71.800 | 73.100 | 73.100 | 17,871 |
| 2025-03-18 | 73.000 | 74.300 | 71.600 | 72.800 | 72.800 | 8,091 |
| 2025-03-17 | 68.000 | 71.800 | 68.000 | 70.500 | 70.500 | 6,153 |
| 2025-03-14 | 69.000 | 70.800 | 68.700 | 70.000 | 70.000 | 2,269 |
| 2025-03-13 | 69.000 | 70.000 | 68.400 | 69.000 | 69.000 | 1,350 |
| 2025-03-12 | 70.200 | 72.800 | 69.100 | 71.000 | 71.000 | 2,520 |
| 2025-03-11 | 69.400 | 72.500 | 69.400 | 69.900 | 69.900 | 3,005 |
| 2025-03-10 | 72.900 | 72.900 | 70.000 | 71.700 | 71.700 | 4,839 |
| 2025-03-07 | 73.100 | 76.000 | 69.000 | 71.600 | 71.600 | 7,452 |
| 2025-03-06 | 74.800 | 74.800 | 71.200 | 72.300 | 72.300 | 3,557 |
| 2025-03-05 | 74.000 | 74.800 | 72.900 | 73.600 | 73.600 | 4,346 |
| 2025-03-04 | 74.400 | 75.900 | 71.000 | 72.100 | 72.100 | 6,648 |
| 2025-03-03 | 75.000 | 76.000 | 74.000 | 75.200 | 75.200 | 1,985 |
| 2025-02-28 | 70.100 | 74.200 | 70.100 | 73.900 | 73.900 | 5,595 |
| 2025-02-27 | 77.000 | 78.100 | 71.400 | 72.600 | 72.600 | 1,825 |
| 2025-02-26 | 74.900 | 74.900 | 72.900 | 73.100 | 73.100 | 3,956 |
| 2025-02-25 | 75.000 | 76.900 | 72.900 | 72.900 | 72.900 | 6,226 |
| 2025-02-24 | 75.200 | 76.100 | 73.000 | 74.500 | 74.500 | 6,275 |
| 2025-02-21 | 73.300 | 78.300 | 73.300 | 74.500 | 74.500 | 9,450 |
| 2025-02-20 | 72.000 | 73.600 | 72.000 | 73.200 | 73.200 | 4,144 |
| 2025-02-19 | 69.500 | 73.500 | 69.500 | 72.700 | 72.700 | 9,086 |
| 2025-02-18 | 74.200 | 74.900 | 71.400 | 73.000 | 73.000 | 4,765 |
| 2025-02-17 | 71.000 | 76.100 | 71.000 | 74.300 | 74.300 | 6,442 |
| 2025-02-14 | 70.600 | 71.800 | 69.600 | 71.800 | 71.800 | 2,577 |
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.