Mediantechn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.315 | 4.550 | 4.315 | 4.515 | 4.515 | 264,792 |
| 2026-02-03 | 4.650 | 4.720 | 4.270 | 4.315 | 4.315 | 506,556 |
| 2026-02-02 | 4.120 | 4.780 | 4.095 | 4.695 | 4.695 | 513,061 |
| 2026-01-30 | 4.310 | 4.325 | 3.980 | 4.140 | 4.140 | 558,695 |
| 2026-01-29 | 4.325 | 4.450 | 4.245 | 4.325 | 4.325 | 177,034 |
| 2026-01-28 | 4.500 | 4.600 | 4.320 | 4.345 | 4.345 | 323,136 |
| 2026-01-27 | 4.550 | 4.595 | 4.320 | 4.500 | 4.500 | 225,937 |
| 2026-01-26 | 4.800 | 4.800 | 4.400 | 4.500 | 4.500 | 369,820 |
| 2026-01-23 | 4.690 | 4.800 | 4.565 | 4.755 | 4.755 | 267,770 |
| 2026-01-22 | 4.400 | 4.660 | 4.325 | 4.660 | 4.660 | 470,491 |
| 2026-01-21 | 4.270 | 4.395 | 4.110 | 4.380 | 4.380 | 202,037 |
| 2026-01-20 | 4.305 | 4.340 | 4.035 | 4.260 | 4.260 | 418,000 |
| 2026-01-19 | 4.220 | 4.400 | 4.160 | 4.380 | 4.380 | 248,325 |
| 2026-01-16 | 4.230 | 4.420 | 4.205 | 4.325 | 4.325 | 236,568 |
| 2026-01-15 | 4.445 | 4.500 | 4.185 | 4.215 | 4.215 | 193,884 |
| 2026-01-14 | 4.250 | 4.445 | 4.215 | 4.410 | 4.410 | 273,119 |
| 2026-01-13 | 4.130 | 4.300 | 4.005 | 4.260 | 4.260 | 270,613 |
| 2026-01-12 | 4.200 | 4.450 | 4.070 | 4.100 | 4.100 | 391,919 |
| 2026-01-09 | 4.060 | 4.250 | 4.005 | 4.185 | 4.185 | 180,583 |
| 2026-01-08 | 4.120 | 4.380 | 4.040 | 4.060 | 4.060 | 266,367 |
| 2026-01-07 | 4.020 | 4.255 | 3.935 | 4.130 | 4.130 | 432,099 |
| 2026-01-06 | 4.085 | 4.180 | 3.850 | 3.900 | 3.900 | 410,637 |
| 2026-01-05 | 4.140 | 4.200 | 3.880 | 4.125 | 4.125 | 725,228 |
| 2026-01-02 | 4.650 | 4.750 | 4.330 | 4.395 | 4.395 | 536,697 |
| 2025-12-31 | 4.570 | 4.795 | 4.550 | 4.735 | 4.735 | 374,541 |
| 2025-12-30 | 4.655 | 4.890 | 4.550 | 4.615 | 4.615 | 497,087 |
| 2025-12-29 | 4.500 | 4.820 | 4.460 | 4.670 | 4.670 | 669,807 |
| 2025-12-24 | 4.340 | 4.500 | 4.300 | 4.440 | 4.440 | 174,904 |
| 2025-12-23 | 4.500 | 4.720 | 4.260 | 4.365 | 4.365 | 890,056 |
| 2025-12-22 | 3.840 | 4.590 | 3.840 | 4.570 | 4.570 | 1,137,005 |
| 2025-12-19 | 3.635 | 3.890 | 3.510 | 3.875 | 3.875 | 468,834 |
| 2025-12-18 | 3.505 | 3.800 | 3.450 | 3.655 | 3.655 | 945,998 |
| 2025-12-17 | 3.250 | 3.495 | 3.170 | 3.465 | 3.465 | 723,718 |
| 2025-12-16 | 3.230 | 3.260 | 3.110 | 3.250 | 3.250 | 264,074 |
| 2025-12-15 | 3.200 | 3.425 | 3.170 | 3.240 | 3.240 | 328,083 |
| 2025-12-12 | 3.135 | 3.295 | 3.120 | 3.165 | 3.165 | 404,702 |
| 2025-12-11 | 3.130 | 3.150 | 3.040 | 3.095 | 3.095 | 186,275 |
| 2025-12-10 | 3.250 | 3.300 | 3.055 | 3.140 | 3.140 | 671,555 |
| 2025-12-09 | 3.150 | 3.500 | 2.910 | 3.260 | 3.260 | 1,402,836 |
| 2025-12-08 | 3.095 | 3.100 | 2.845 | 2.945 | 2.945 | 324,043 |
| 2025-12-05 | 3.175 | 3.175 | 3.060 | 3.090 | 3.090 | 85,151 |
| 2025-12-04 | 3.130 | 3.205 | 3.095 | 3.160 | 3.160 | 61,497 |
| 2025-12-03 | 3.270 | 3.270 | 3.085 | 3.180 | 3.180 | 118,153 |
| 2025-12-02 | 3.300 | 3.345 | 3.170 | 3.260 | 3.260 | 143,134 |
| 2025-12-01 | 3.280 | 3.280 | 3.125 | 3.200 | 3.200 | 146,306 |
| 2025-11-28 | 3.120 | 3.350 | 3.070 | 3.295 | 3.295 | 680,214 |
| 2025-11-27 | 3.100 | 3.120 | 2.995 | 3.085 | 3.085 | 127,739 |
| 2025-11-26 | 3.125 | 3.215 | 3.070 | 3.100 | 3.100 | 213,948 |
| 2025-11-25 | 3.040 | 3.185 | 2.975 | 3.080 | 3.080 | 224,307 |
| 2025-11-24 | 2.770 | 3.060 | 2.770 | 3.000 | 3.000 | 180,729 |
| 2025-11-21 | 2.800 | 2.855 | 2.750 | 2.755 | 2.755 | 162,625 |
| 2025-11-20 | 2.925 | 2.970 | 2.805 | 2.815 | 2.815 | 163,064 |
| 2025-11-19 | 2.925 | 2.925 | 2.790 | 2.790 | 2.790 | 137,271 |
| 2025-11-18 | 2.960 | 3.035 | 2.800 | 2.935 | 2.935 | 205,971 |
| 2025-11-17 | 3.070 | 3.090 | 2.950 | 2.960 | 2.960 | 89,396 |
| 2025-11-14 | 3.110 | 3.110 | 2.965 | 3.080 | 3.080 | 163,975 |
| 2025-11-13 | 3.200 | 3.360 | 3.115 | 3.130 | 3.130 | 301,746 |
| 2025-11-12 | 3.000 | 3.200 | 2.965 | 3.130 | 3.130 | 228,000 |
| 2025-11-11 | 2.900 | 3.040 | 2.870 | 2.995 | 2.995 | 128,118 |
| 2025-11-10 | 2.870 | 2.980 | 2.825 | 2.890 | 2.890 | 199,379 |
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.