Medesis Pharma SA Historical Data - ALMDP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Medesis Pharma SA (ALMDP)
Medesis Pharma SA (ALMDP) Historical

Medesis Pharma SA (ALMDP)

1.40

-0.03

(-2.10%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-7.28476821192	1.51	1.575	1.4	3038	1.5307748	DE
4	-0.125	-8.19672131148	1.525	1.575	1.305	3332	1.43881117	DE
12	0.6	75	0.8	2.4	0.75	9549	1.55700744	DE
26	0.582	71.1491442543	0.818	2.4	0.75	6212	1.35371458	DE
52	-0.78	-35.7798165138	2.18	2.67	0.75	4706	1.40303321	DE
156	-7.36	-84.0182648402	8.76	10.1	0.75	5570	4.06343477	DE
260	-11.1	-88.8	12.5	18	0.75	7467	7.05861456	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.4	-0.03	-2.10	1.4	1.425	1.4	2682
1714062600	1.43	-0.09	-5.92	1.52	1.52	1.42	668
1713976200	1.52	0	0.00	1.525	1.525	1.52	164
1713889800	1.52	0.06	4.11	1.525	1.525	1.52	258
1713803400	1.46	-0.11	-7.01	1.57	1.57	1.46	4375
1713544200	1.57	0.14	9.79	1.51	1.575	1.5	9726
1713457800	1.43	0.1	7.52	1.33	1.51	1.33	7897
1713371400	1.33	0	0.00	1.33	1.34	1.33	62
1713285000	1.33	0	0.00	1.32	1.525	1.32	7448
1713198600	1.33	0	0.00	1.32	1.35	1.315	654
1712939400	1.33	-0.02	-1.48	1.35	1.395	1.33	678
1712853000	1.35	-0.03	-2.17	1.3799999	1.3799999	1.32	869
1712766600	1.3799999	0.06	4.55	1.325	1.4	1.32	2647
1712680200	1.32	-0.04	-2.94	1.36	1.36	1.305	3852
1712593800	1.36	-0.12	-7.80	1.5	1.5	1.33	7187
1712334600	1.475	-0.01	-0.34	1.485	1.485	1.47	5005
1712248200	1.48	-0.07	-4.52	1.545	1.545	1.47	3912
1712161800	1.55	-0.02	-0.96	1.565	1.565	1.48	1848
1712075400	1.565	0.04	2.62	1.525	1.57	1.48	2725
1711647000	1.525	0.03	2.35	1.495	1.525	1.45	3631
1711560600	1.49	-0.05	-3.25	1.52	1.55	1.48	3196
1711474200	1.54	-0.08	-4.94	1.65	1.65	1.54	6544
1711387800	1.62	0.01	0.62	1.61	1.715	1.61	5714
1711128600	1.61	-0.17	-9.55	1.78	1.835	1.605	15013
1711042200	1.78	-0.1	-5.32	1.86	1.935	1.705	15368
1710955800	1.88	0.28	17.13	1.8	2.4	1.705	178388
1710869400	1.605	-0.09	-5.31	1.66	1.695	1.605	3642
1710783000	1.695	0.08	4.63	1.69	1.735	1.625	5582
1710523800	1.62	0.17	11.72	1.46	1.7	1.46	24946
1710437400	1.45	0.01	0.69	1.44	1.45	1.43	1843
1710351000	1.44	0	0.00	1.5	1.5	1.44	1631
1710264600	1.44	-0.02	-1.37	1.46	1.5	1.44	258
1710178200	1.46	-0.04	-2.67	1.5	1.5	1.46	874
1709919000	1.5	0.01	1.01	1.49	1.53	1.42	5674
1709832600	1.485	0.09	6.07	1.385	1.52	1.385	15836
1709746200	1.4	0.01	0.72	1.4	1.49	1.385	5824
1709659800	1.3899999	-0.16	-10.32	1.54	1.54	1.35	7127
1709573400	1.55	0.34	28.10	1.25	1.595	1.22	23402
1709314200	1.21	-0.38	-23.90	1.5	1.57	1.205	31253
1709227800	1.59	0.57	55.88	1.02	1.95	1.02	64393
1709141400	1.02	0.24	30.77	0.78	1.02	0.78	24545
1709055000	0.78	-0.01	-1.27	0.788	0.798	0.78	2615
1708968600	0.79	0.01	1.28	0.78	0.79	0.78	1211
1708709400	0.78	0	0.00	0.78	0.798	0.78	561
1708623000	0.78	0	0.00	0.78	0.79	0.77	1080
1708536600	0.78	-0.01	-1.27	0.78	0.78	0.78	629
1708450200	0.79	-0.01	-1.25	0.782	0.79	0.78	173
1708363800	0.8	0	0.00	0.8	0.8	0.8	0
1708104600	0.8	0.02	2.56	0.782	0.8	0.78	1326
1708018200	0.78	0.01	1.30	0.772	0.798	0.77	768
1707931800	0.77	0	0.00	0.77	0.78	0.77	794
1707845400	0.77	0	0.00	0.77	0.79	0.77	3896
1707759000	0.77	-0.01	-1.28	0.77	0.79	0.77	2036
1707499800	0.78	0.01	1.30	0.768	0.78	0.752	1722
1707413400	0.77	0.02	2.67	0.76	0.77	0.75	5091
1707327000	0.75	-0.05	-6.25	0.802	0.81	0.75	10498
1707240600	0.8	0.002	0.25	0.796	0.83	0.79	4105
1707154200	0.798	-0.002	-0.25	0.802	0.802	0.792	1677
1706895000	0.8	0	0.00	0.8	0.81	0.8	1455
1706808600	0.8	-0.03	-3.61	0.83	0.83	0.8	1262
1706722200	0.83	0.0120001	1.47	0.8179999	0.85	0.8159999	2849
1706635800	0.8179999	-0.01	-1.21	0.84	0.844	0.8139999	4421
1706549400	0.828	0.028	3.50	0.81	0.83	0.8	3908

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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