Medincell SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.320	26.900	25.600	25.720	25.720	114,435
2026-10-15	26.280	26.600	26.040	26.320	26.320	74,715
2026-10-14	26.500	26.960	26.100	26.820	26.820	117,246
2026-10-13	28.500	28.560	26.520	26.580	26.580	207,537
2026-10-12	28.580	29.380	27.520	28.800	28.800	265,097
2026-10-09	29.440	32.380	28.420	29.060	29.060	675,207
2026-10-08	26.200	26.200	24.460	24.860	24.860	171,758
2026-10-07	26.800	28.120	25.900	26.280	26.280	259,481
2026-10-06	24.000	26.800	24.000	26.760	26.760	397,285
2026-10-05	22.160	23.160	22.120	23.060	23.060	72,385
2026-10-02	23.140	23.140	22.020	22.200	22.200	91,689
2026-10-01	23.920	23.940	22.800	23.180	23.180	73,243
2026-09-30	23.960	24.120	23.440	24.100	24.100	62,624
2026-09-29	23.860	24.440	23.560	23.800	23.800	104,980
2026-09-28	23.100	24.020	22.960	23.860	23.860	59,568
2026-09-25	23.440	23.440	22.780	23.020	23.020	37,821
2026-09-24	23.400	24.200	23.200	23.500	23.500	71,873
2026-09-23	22.840	23.740	22.440	23.200	23.200	107,380
2026-09-22	21.680	22.740	21.440	22.640	22.640	74,674
2026-09-21	22.240	22.280	21.400	21.740	21.740	69,718
2026-09-18	22.400	22.900	21.760	21.760	21.760	90,196
2026-09-17	21.660	22.340	21.660	22.340	22.340	60,736
2026-09-16	21.400	21.760	21.080	21.600	21.600	48,551
2026-09-15	21.700	21.700	21.160	21.400	21.400	62,399
2026-09-14	21.620	22.300	21.560	21.780	21.780	130,795
2026-09-11	21.760	22.080	21.460	21.760	21.760	76,652
2026-09-10	22.100	22.420	21.660	21.800	21.800	90,306
2026-09-09	22.520	23.140	21.980	22.020	22.020	74,398
2026-09-08	22.680	23.200	22.500	22.600	22.600	64,338
2026-09-07	22.760	23.000	22.500	22.800	22.800	40,126
2026-09-04	23.340	23.580	22.640	22.800	22.800	73,640
2026-09-03	23.700	24.160	22.900	23.100	23.100	74,056
2026-09-02	24.200	24.260	23.600	23.720	23.720	71,783
2026-09-01	24.360	24.960	24.020	24.040	24.040	69,125
2026-08-31	24.180	24.380	23.440	24.240	24.240	91,922
2026-08-28	24.660	24.740	24.040	24.040	24.040	25,459
2026-08-27	24.500	24.800	24.340	24.660	24.660	37,246
2026-08-26	24.720	24.780	24.300	24.400	24.400	26,650
2026-08-25	24.300	24.800	24.300	24.580	24.580	36,563
2026-08-24	24.500	24.560	23.680	24.300	24.300	70,153
2026-08-21	24.220	24.880	24.060	24.880	24.880	41,287
2026-08-20	24.940	25.280	24.060	24.120	24.120	56,863
2026-08-19	24.460	25.040	24.460	24.880	24.880	36,465
2026-08-18	24.440	24.700	24.200	24.460	24.460	26,627
2026-08-17	24.300	24.560	24.140	24.500	24.500	32,749
2026-08-14	24.320	24.360	23.000	24.100	24.100	56,786
2026-08-13	24.800	25.200	24.500	24.500	24.500	28,911
2026-08-12	24.600	25.160	24.420	24.760	24.760	37,516
2026-08-11	24.200	24.900	23.980	24.440	24.440	78,852
2026-08-10	24.520	24.860	23.980	24.100	24.100	54,414
2026-08-07	25.000	25.180	24.500	24.500	24.500	36,207
2026-08-06	25.540	25.620	24.920	24.920	24.920	38,263
2026-08-05	25.200	25.620	24.800	25.360	25.360	52,984
2026-08-04	25.020	25.300	24.220	25.100	25.100	53,823
2026-08-03	25.920	26.260	24.680	24.680	24.680	92,816
2026-07-31	26.520	27.220	25.900	25.940	25.940	73,850
2026-07-30	26.320	26.620	25.540	26.320	26.320	74,496
2026-07-29	25.560	27.360	25.140	26.200	26.200	158,454
2026-07-28	25.960	26.160	25.240	25.240	25.240	59,853
2026-07-27	26.300	26.520	25.820	26.000	26.000	58,399

Page 1 of 2 · 65 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.