Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.300	26.520	25.820	26.000	26.000	58,399
2026-07-24	25.720	26.160	25.200	26.000	26.000	57,692
2026-07-23	25.400	25.960	24.960	25.720	25.720	54,128
2026-07-22	25.200	25.720	24.900	25.400	25.400	65,335
2026-07-21	25.300	25.840	24.780	25.400	25.400	60,932
2026-07-20	25.240	25.700	25.100	25.100	25.100	48,208
2026-07-17	25.500	25.580	25.040	25.380	25.380	53,190
2026-07-16	26.440	26.480	25.320	25.500	25.500	66,834
2026-07-15	26.600	26.600	25.580	25.840	25.840	75,694
2026-07-14	26.860	26.860	26.140	26.420	26.420	77,697
2026-07-13	26.840	27.400	26.640	26.880	26.880	75,843
2026-07-10	28.040	28.040	27.000	27.100	27.100	76,409
2026-07-09	28.700	28.820	27.560	27.840	27.840	80,752
2026-07-08	29.120	29.220	28.260	28.760	28.760	59,809
2026-07-07	28.480	29.400	28.320	29.300	29.300	88,441
2026-07-06	29.640	29.760	27.740	28.480	28.480	126,181
2026-07-03	29.220	29.740	28.740	29.520	29.520	73,900
2026-07-02	29.180	29.660	28.160	29.400	29.400	107,779
2026-07-01	28.800	29.560	28.440	29.280	29.280	115,043
2026-06-30	27.320	28.860	26.920	28.640	28.640	222,370
2026-06-29	26.060	27.300	25.880	27.040	27.040	81,809
2026-06-26	25.320	26.260	24.900	25.980	25.980	62,630
2026-06-25	25.460	25.460	24.660	25.320	25.320	46,797
2026-06-24	26.400	26.400	24.600	25.020	25.020	82,035
2026-06-23	25.400	26.360	24.880	26.360	26.360	138,131
2026-06-22	24.000	25.060	24.000	25.060	25.060	82,992
2026-06-19	24.980	25.500	23.820	24.080	24.080	160,421
2026-06-18	24.980	25.720	24.180	24.500	24.500	132,082
2026-06-17	25.780	25.980	23.620	24.640	24.640	423,003
2026-06-16	28.200	28.620	27.560	28.020	28.020	111,242
2026-06-15	28.160	28.200	27.520	27.820	27.820	70,853
2026-06-12	27.700	28.300	26.900	27.420	27.420	53,019
2026-06-11	26.460	27.860	26.260	27.700	27.700	73,636
2026-06-10	27.800	27.900	26.340	26.560	26.560	96,164
2026-06-09	27.640	28.480	27.640	27.800	27.800	91,729
2026-06-08	26.820	28.060	26.700	28.060	28.060	100,854
2026-06-05	27.480	27.560	26.500	26.840	26.840	91,453
2026-06-04	26.280	26.920	25.880	26.840	26.840	78,616
2026-06-03	27.120	27.360	25.740	25.780	25.780	213,411
2026-06-02	28.300	28.460	26.600	26.820	26.820	123,366
2026-06-01	29.280	29.480	28.040	28.280	28.280	139,154
2026-05-29	28.900	29.280	28.200	28.260	28.260	356,038
2026-05-28	26.520	28.440	26.420	28.440	28.440	104,052
2026-05-27	26.800	27.300	26.500	26.680	26.680	56,654
2026-05-26	26.900	26.900	26.400	26.680	26.680	52,724
2026-05-25	27.180	27.400	26.540	26.720	26.720	66,392
2026-05-22	27.800	27.900	25.980	27.180	27.180	156,559
2026-05-21	26.940	26.980	26.000	26.620	26.620	63,159
2026-05-20	26.100	27.340	25.820	26.940	26.940	105,851
2026-05-19	26.100	26.180	25.640	26.020	26.020	79,926
2026-05-18	26.700	27.160	25.960	26.140	26.140	119,004
2026-05-15	28.260	28.720	27.320	27.380	27.380	90,102
2026-05-14	28.200	28.720	27.700	28.720	28.720	80,764
2026-05-13	28.780	29.100	27.380	28.080	28.080	167,752
2026-05-12	26.520	27.660	26.320	27.580	27.580	126,079
2026-05-11	26.500	27.200	26.360	27.060	27.060	110,827
2026-05-08	26.380	26.400	25.800	26.220	26.220	54,798
2026-05-07	26.980	27.040	26.160	26.340	26.340	102,602
2026-05-06	25.420	26.920	25.380	26.520	26.520	169,521
2026-05-05	24.460	25.300	24.200	25.080	25.080	89,975

← NewerPage 2 of 22 · 1,282 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.