ALMDT

Median Technologies Historical Data - ALMDT

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Median Technologies ALMDT Euronext Ordinary Share FR0011049824
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.28 3.85% 7.56 7.36 7.96 7.46 7.28 08:19:28
more quote information »

ALMDT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.148.006.467.0698,5570.425.88%
1 Month4.968.464.516.60170,9462.6052.42%
3 Months1.618.461.564.53134,6935.95369.57%
6 Months1.858.460.943.39104,9465.71308.65%
1 Year1.148.460.932.7488,4346.42563.16%
3 Years11.7012.500.902.7233,279-4.14-35.38%
5 Years10.5113.880.902.9820,820-2.95-28.07%

ALMDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 7.28 0.52 7.69% 7.18 8.00 7.00 268,987
Jul 08 2020 6.76 -0.08 -1.17% 6.70 6.86 6.50 43,469
Jul 07 2020 6.84 -0.06 -0.87% 6.88 6.90 6.60 35,910
Jul 06 2020 6.90 0.14 2.07% 7.20 7.20 6.66 47,374
Jul 03 2020 6.76 -0.32 -4.52% 7.14 7.14 6.46 97,046
Jul 02 2020 7.08 0.68 10.63% 6.76 7.16 6.52 117,340
Jul 01 2020 6.40 0.38 6.31% 5.98 6.56 5.60 253,657
Jun 30 2020 6.02 -0.42 -6.52% 6.36 6.46 5.78 165,258
Jun 29 2020 6.44 -0.38 -5.57% 6.50 6.58 6.14 112,676
Jun 26 2020 6.82 -0.10 -1.45% 7.22 7.22 6.26 144,622
Jun 25 2020 6.92 -0.62 -8.22% 7.68 8.00 6.84 220,385
Jun 24 2020 7.54 0.82 12.2% 6.72 7.56 6.08 233,959
Jun 23 2020 6.72 -1.28 -16.0% 8.16 8.26 6.68 309,100
Jun 22 2020 8.00 1.14 16.62% 7.00 8.46 6.96 280,572
Jun 19 2020 6.86 0.92 15.49% 5.98 7.00 5.98 286,910
Jun 18 2020 5.94 0.95 19.04% 5.72 6.34 5.44 413,200
Jun 17 2020 4.99 -0.05 -0.99% 5.04 5.38 4.97 47,149
Jun 16 2020 5.04 0.04 0.8% 5.14 5.14 4.84 44,606
Jun 15 2020 5.00 0.26 5.49% 4.65 5.28 4.51 89,724
Jun 12 2020 4.74 -0.26 -5.2% 4.96 5.60 4.64 206,983
Jun 11 2020 5.00 0.36 7.76% 4.55 5.66 4.45 304,349
Jun 10 2020 4.64 0.68 17.17% 3.95 4.82 3.68 226,876
See More Historical Prices »
Your Recent History
EU
ALMDT
Median Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 13:34:54