Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.060 | 4.290 | 4.040 | 4.155 | 4.155 | 64,384 |
| 2026-10-16 | 4.100 | 4.205 | 4.100 | 4.120 | 4.120 | 74,245 |
| 2026-10-15 | 4.000 | 4.275 | 4.000 | 4.125 | 4.125 | 154,534 |
| 2026-10-14 | 3.990 | 4.335 | 3.970 | 4.060 | 4.060 | 261,678 |
| 2026-10-13 | 3.765 | 4.060 | 3.720 | 4.000 | 4.000 | 224,604 |
| 2026-10-12 | 3.455 | 3.800 | 3.270 | 3.770 | 3.770 | 322,757 |
| 2026-10-09 | 3.330 | 3.510 | 3.325 | 3.405 | 3.405 | 109,099 |
| 2026-10-08 | 3.390 | 3.390 | 3.215 | 3.330 | 3.330 | 136,303 |
| 2026-10-07 | 3.290 | 3.425 | 3.290 | 3.355 | 3.355 | 137,770 |
| 2026-10-06 | 3.280 | 3.470 | 3.270 | 3.350 | 3.350 | 291,023 |
| 2026-10-05 | 3.265 | 3.320 | 3.080 | 3.235 | 3.235 | 337,042 |
| 2026-10-02 | 3.600 | 3.600 | 3.230 | 3.230 | 3.230 | 364,041 |
| 2026-10-01 | 3.750 | 3.750 | 3.605 | 3.605 | 3.605 | 130,027 |
| 2026-09-30 | 3.720 | 3.780 | 3.650 | 3.750 | 3.750 | 148,691 |
| 2026-09-29 | 3.725 | 3.775 | 3.685 | 3.695 | 3.695 | 82,124 |
| 2026-09-28 | 3.720 | 3.830 | 3.700 | 3.745 | 3.745 | 138,923 |
| 2026-09-25 | 3.700 | 3.780 | 3.700 | 3.765 | 3.765 | 47,476 |
| 2026-09-24 | 3.845 | 3.845 | 3.700 | 3.750 | 3.750 | 113,125 |
| 2026-09-23 | 3.885 | 3.960 | 3.825 | 3.890 | 3.890 | 92,764 |
| 2026-09-22 | 3.860 | 3.945 | 3.835 | 3.935 | 3.935 | 102,121 |
| 2026-09-21 | 4.000 | 4.055 | 3.860 | 3.885 | 3.885 | 100,840 |
| 2026-09-18 | 4.135 | 4.140 | 3.960 | 3.965 | 3.965 | 64,079 |
| 2026-09-17 | 3.890 | 4.195 | 3.885 | 4.095 | 4.095 | 300,567 |
| 2026-09-16 | 3.900 | 4.020 | 3.740 | 3.785 | 3.785 | 347,910 |
| 2026-09-15 | 3.660 | 3.755 | 3.580 | 3.630 | 3.630 | 114,102 |
| 2026-09-14 | 3.820 | 3.820 | 3.440 | 3.635 | 3.635 | 332,836 |
| 2026-09-11 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 143,723 |
| 2026-09-10 | 4.025 | 4.190 | 3.960 | 3.960 | 3.960 | 174,202 |
| 2026-09-09 | 4.050 | 4.050 | 3.965 | 3.965 | 3.965 | 82,513 |
| 2026-09-08 | 4.055 | 4.110 | 4.000 | 4.050 | 4.050 | 60,221 |
| 2026-09-07 | 4.030 | 4.175 | 3.950 | 4.080 | 4.080 | 194,096 |
| 2026-09-04 | 4.250 | 4.255 | 4.080 | 4.105 | 4.105 | 104,390 |
| 2026-09-03 | 4.240 | 4.310 | 4.150 | 4.220 | 4.220 | 147,454 |
| 2026-09-02 | 4.250 | 4.265 | 4.145 | 4.180 | 4.180 | 108,376 |
| 2026-09-01 | 4.400 | 4.400 | 4.265 | 4.280 | 4.280 | 67,368 |
| 2026-08-31 | 4.450 | 4.520 | 4.340 | 4.380 | 4.380 | 68,104 |
| 2026-08-28 | 4.420 | 4.550 | 4.420 | 4.450 | 4.450 | 66,415 |
| 2026-08-27 | 4.480 | 4.520 | 4.430 | 4.450 | 4.450 | 39,421 |
| 2026-08-26 | 4.585 | 4.585 | 4.415 | 4.480 | 4.480 | 110,188 |
| 2026-08-25 | 4.600 | 4.635 | 4.525 | 4.570 | 4.570 | 73,681 |
| 2026-08-24 | 4.620 | 4.700 | 4.520 | 4.605 | 4.605 | 118,814 |
| 2026-08-21 | 4.620 | 4.710 | 4.555 | 4.680 | 4.680 | 180,284 |
| 2026-08-20 | 4.540 | 4.625 | 4.450 | 4.500 | 4.500 | 57,749 |
| 2026-08-19 | 4.500 | 4.610 | 4.405 | 4.545 | 4.545 | 135,706 |
| 2026-08-18 | 4.620 | 4.645 | 4.490 | 4.570 | 4.570 | 107,707 |
| 2026-08-17 | 4.710 | 4.750 | 4.600 | 4.685 | 4.685 | 70,259 |
| 2026-08-14 | 4.650 | 4.690 | 4.500 | 4.690 | 4.690 | 131,538 |
| 2026-08-13 | 4.725 | 4.840 | 4.580 | 4.710 | 4.710 | 304,818 |
| 2026-08-12 | 4.230 | 4.740 | 4.225 | 4.625 | 4.625 | 553,434 |
| 2026-08-11 | 4.200 | 4.265 | 4.110 | 4.200 | 4.200 | 132,202 |
| 2026-08-10 | 4.220 | 4.260 | 4.135 | 4.135 | 4.135 | 71,459 |
| 2026-08-07 | 4.070 | 4.270 | 4.070 | 4.165 | 4.165 | 97,196 |
| 2026-08-06 | 4.170 | 4.170 | 4.065 | 4.090 | 4.090 | 104,041 |
| 2026-08-05 | 4.080 | 4.195 | 4.080 | 4.125 | 4.125 | 95,146 |
| 2026-08-04 | 4.100 | 4.150 | 4.030 | 4.075 | 4.075 | 55,054 |
| 2026-08-03 | 4.190 | 4.200 | 4.060 | 4.080 | 4.080 | 109,526 |
| 2026-07-31 | 4.320 | 4.500 | 4.125 | 4.135 | 4.135 | 515,797 |
| 2026-07-30 | 3.940 | 4.055 | 3.930 | 4.040 | 4.040 | 143,714 |
| 2026-07-29 | 4.035 | 4.060 | 3.940 | 3.945 | 3.945 | 144,089 |
| 2026-07-28 | 4.135 | 4.145 | 4.000 | 4.060 | 4.060 | 81,450 |
Page 1 of 22 · 1,284 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.