Want to see CH:MED full AI Analyst Report?
Medartis Holding AG (MED) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 106.60 | 109.60 | 106.60 | 109.60 | 109.60 | +2.05% | 14,269 | 1.11 |
| Nov 05, 2026 | 111.00 | 111.00 | 106.20 | 107.40 | 107.40 | -2.89% | 27,785 | 2.22 |
| Nov 04, 2026 | 107.20 | 110.60 | 107.00 | 110.60 | 110.60 | +3.75% | 34,087 | 2.85 |
| Nov 03, 2026 | 103.60 | 106.60 | 102.20 | 106.60 | 106.60 | +2.70% | 22,326 | 1.92 |
| Nov 02, 2026 | 97.50 | 105.00 | 97.50 | 103.80 | 103.80 | +6.90% | 26,568 | 2.36 |
| Oct 30, 2026 | 96.80 | 98.90 | 96.70 | 97.10 | 97.10 | -0.21% | 6,205 | 0.55 |
| Oct 29, 2026 | 95.00 | 98.20 | 95.00 | 97.30 | 97.30 | +2.10% | 21,187 | 1.94 |
| Oct 28, 2026 | 91.80 | 97.00 | 91.80 | 95.30 | 95.30 | +0.63% | 11,388 | 1.06 |
| Oct 27, 2026 | 93.60 | 95.00 | 92.90 | 94.70 | 94.70 | +1.18% | 5,129 | 0.48 |
| Oct 26, 2026 | 94.00 | 96.40 | 92.90 | 93.60 | 93.60 | -0.64% | 15,299 | 1.45 |
| Oct 23, 2026 | 90.10 | 94.40 | 90.10 | 94.20 | 94.20 | +2.73% | 12,021 | 1.16 |
| Oct 22, 2026 | 90.00 | 91.70 | 89.70 | 91.70 | 91.70 | +1.78% | 5,696 | 0.55 |
| Oct 21, 2026 | 88.70 | 90.30 | 88.00 | 90.10 | 90.10 | +2.74% | 7,592 | 0.74 |
| Oct 20, 2026 | 88.70 | 88.70 | 85.00 | 87.70 | 87.70 | +2.33% | 3,041 | 0.30 |
| Oct 19, 2026 | 85.70 | 86.90 | 84.40 | 85.70 | 85.70 | -1.15% | 5,655 | 0.55 |
| Oct 16, 2026 | 85.00 | 88.50 | 85.00 | 86.70 | 86.70 | -0.34% | 12,040 | 1.19 |
| Oct 15, 2026 | 84.40 | 87.00 | 83.20 | 87.00 | 87.00 | +3.45% | 9,865 | 0.98 |
| Oct 14, 2026 | 83.20 | 84.10 | 83.00 | 84.10 | 84.10 | +2.31% | 29,601 | 3.08 |
| Oct 13, 2026 | 81.80 | 84.00 | 81.80 | 82.20 | 82.20 | -0.48% | 28,243 | 3.07 |
| Oct 12, 2026 | 81.20 | 83.50 | 81.20 | 82.60 | 82.60 | +0.24% | 3,541 | 0.39 |
| Oct 09, 2026 | 81.20 | 83.20 | 81.20 | 82.40 | 82.40 | +0.98% | 7,634 | 0.84 |
| Oct 08, 2026 | 83.20 | 83.20 | 81.10 | 81.60 | 81.60 | -1.09% | 13,919 | 1.55 |
| Oct 07, 2026 | 85.80 | 85.80 | 82.40 | 82.50 | 82.50 | -0.36% | 11,601 | 1.31 |
| Oct 06, 2026 | 83.00 | 85.20 | 82.80 | 82.80 | 82.80 | +0.24% | 29,625 | 3.51 |
| Oct 05, 2026 | 85.00 | 85.00 | 82.00 | 82.60 | 82.60 | +0.61% | 7,734 | 0.92 |
| Oct 02, 2026 | 81.20 | 83.20 | 81.20 | 82.10 | 82.10 | +0.12% | 63,688 | 8.22 |
| Oct 01, 2026 | 82.60 | 83.70 | 82.00 | 82.00 | 82.00 | -2.38% | 7,573 | 0.98 |
| Sep 30, 2026 | 85.40 | 85.90 | 83.00 | 84.00 | 84.00 | -0.83% | 4,368 | 0.56 |
| Sep 29, 2026 | 86.30 | 86.60 | 84.60 | 84.70 | 84.70 | -1.51% | 6,418 | 0.83 |
| Sep 28, 2026 | 84.70 | 87.80 | 84.70 | 86.00 | 86.00 | -0.23% | 14,122 | 1.87 |
| Sep 25, 2026 | 87.00 | 87.00 | 83.70 | 86.20 | 86.20 | +2.50% | 45,915 | 6.67 |
| Sep 24, 2026 | 86.00 | 86.40 | 83.80 | 84.10 | 84.10 | -3.56% | 9,398 | 1.38 |
| Sep 23, 2026 | 86.30 | 88.40 | 86.10 | 87.20 | 87.20 | +1.40% | 14,994 | 2.26 |
| Sep 22, 2026 | 85.60 | 86.60 | 85.20 | 86.00 | 86.00 | -0.58% | 8,388 | 1.26 |
| Sep 21, 2026 | 88.00 | 88.00 | 84.00 | 86.50 | 86.50 | +2.00% | 7,222 | 1.00 |
| Sep 18, 2026 | 87.00 | 87.00 | 84.00 | 84.80 | 84.80 | -2.19% | 43,672 | 6.55 |
| Sep 17, 2026 | 85.80 | 86.70 | 82.80 | 86.70 | 86.70 | +4.46% | 10,598 | 1.62 |
| Sep 16, 2026 | 84.70 | 84.70 | 81.50 | 83.00 | 83.00 | +0.85% | 8,324 | 1.25 |
| Sep 15, 2026 | 82.60 | 83.80 | 81.60 | 82.30 | 82.30 | -1.91% | 12,494 | 1.91 |
| Sep 14, 2026 | 82.50 | 85.50 | 82.50 | 83.90 | 83.90 | +0.60% | 4,736 | 0.73 |
| Sep 11, 2026 | 83.00 | 85.20 | 82.80 | 83.40 | 83.40 | -0.12% | 9,774 | 1.53 |
| Sep 10, 2026 | 83.40 | 88.50 | 83.30 | 83.50 | 83.50 | -1.88% | 7,526 | 1.18 |
| Sep 09, 2026 | 86.00 | 86.00 | 84.00 | 85.10 | 85.10 | -1.05% | 5,975 | 0.93 |
| Sep 08, 2026 | 87.00 | 88.40 | 86.00 | 86.00 | 86.00 | -2.27% | 5,970 | 0.93 |
| Sep 07, 2026 | 88.50 | 88.60 | 86.80 | 88.00 | 88.00 | -0.11% | 5,742 | 0.90 |
| Sep 04, 2026 | 88.00 | 89.00 | 86.40 | 88.10 | 88.10 | -0.90% | 10,992 | 1.76 |
| Sep 03, 2026 | 88.50 | 90.20 | 87.30 | 88.90 | 88.90 | -0.34% | 9,466 | 1.52 |
| Sep 02, 2026 | 93.90 | 93.90 | 87.30 | 89.20 | 89.20 | +1.83% | 8,983 | 1.45 |
| Sep 01, 2026 | 89.90 | 89.90 | 86.90 | 87.60 | 87.60 | -1.68% | 7,546 | 1.11 |
| Aug 31, 2026 | 94.00 | 94.00 | 88.20 | 89.10 | 89.10 | -3.15% | 3,521 | 0.52 |
