Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	24.900	25.340	23.400	24.520	24.520	174,210
2026-04-30	24.540	24.680	23.720	24.680	24.680	114,912
2026-04-29	23.300	25.480	22.520	24.820	24.820	323,697
2026-04-28	23.520	23.640	22.740	22.860	22.860	90,648
2026-04-27	23.300	23.920	23.200	23.800	23.800	74,626
2026-04-24	24.220	24.220	23.020	23.160	23.160	103,000
2026-04-23	24.560	24.720	23.940	24.200	24.200	109,442
2026-04-22	25.000	25.000	24.020	24.080	24.080	85,414
2026-04-21	24.120	24.940	23.540	24.560	24.560	121,338
2026-04-20	23.960	24.100	23.340	23.900	23.900	87,093
2026-04-17	24.480	24.560	23.560	24.260	24.260	85,942
2026-04-16	24.880	24.880	23.520	24.100	24.100	137,878
2026-04-15	25.160	25.260	24.400	24.600	24.600	83,339
2026-04-14	23.600	25.120	23.540	25.120	25.120	116,134
2026-04-13	23.000	23.660	22.680	23.380	23.380	52,995
2026-04-10	23.100	24.340	23.000	23.220	23.220	120,598
2026-04-09	22.140	22.980	22.060	22.980	22.980	57,191
2026-04-08	22.700	23.040	21.920	22.000	22.000	95,332
2026-04-07	23.000	23.060	21.680	21.680	21.680	87,915
2026-04-02	23.020	23.160	22.380	23.100	23.100	68,161
2026-04-01	23.280	23.660	23.020	23.260	23.260	71,906
2026-03-31	22.420	22.800	22.060	22.540	22.540	65,453
2026-03-30	22.180	22.200	21.640	22.100	22.100	61,963
2026-03-27	22.460	22.600	21.800	22.200	22.200	95,725
2026-03-26	21.800	22.100	21.300	22.000	22.000	80,185
2026-03-25	21.400	22.460	21.240	21.820	21.820	93,615
2026-03-24	21.340	21.640	20.800	20.880	20.880	80,689
2026-03-23	19.860	22.040	19.690	21.500	21.500	184,622
2026-03-20	20.900	20.960	20.240	20.240	20.240	78,916
2026-03-19	20.700	20.800	20.320	20.460	20.460	86,614
2026-03-18	21.060	21.320	20.500	20.980	20.980	119,526
2026-03-17	20.860	21.060	20.380	20.980	20.980	108,848
2026-03-16	20.760	21.000	20.240	20.980	20.980	88,625
2026-03-13	20.800	20.980	20.340	20.340	20.340	109,568
2026-03-12	22.000	22.420	20.740	20.800	20.800	113,925
2026-03-11	22.660	22.680	21.740	22.060	22.060	92,533
2026-03-10	22.480	22.860	22.040	22.780	22.780	100,192
2026-03-09	20.700	22.140	20.400	21.820	21.820	130,137
2026-03-06	22.200	22.780	21.180	21.320	21.320	207,654
2026-03-05	23.600	23.820	22.640	22.640	22.640	43,858
2026-03-04	22.000	23.760	21.940	23.620	23.620	112,276
2026-03-03	22.960	22.960	22.180	22.380	22.380	85,796
2026-03-02	22.480	23.500	21.440	23.140	23.140	90,577
2026-02-27	23.960	24.060	22.960	23.040	23.040	145,038
2026-02-26	25.520	25.960	23.960	24.040	24.040	155,429
2026-02-25	24.320	24.980	23.960	24.940	24.940	68,151
2026-02-24	23.800	24.620	23.700	24.120	24.120	86,201
2026-02-23	24.500	25.060	23.540	24.680	24.680	211,870
2026-02-20	24.180	24.200	23.380	23.880	23.880	72,576
2026-02-19	24.000	24.600	23.820	24.040	24.040	74,330
2026-02-18	24.580	24.740	23.860	23.960	23.960	67,724
2026-02-17	24.000	24.840	23.840	24.540	24.540	108,544
2026-02-16	24.840	24.860	24.040	24.200	24.200	96,137
2026-02-13	24.380	25.440	23.880	25.020	25.020	83,928
2026-02-12	24.100	24.400	23.880	24.240	24.240	62,548
2026-02-11	23.600	24.180	22.880	24.120	24.120	129,699
2026-02-10	24.560	24.580	23.400	23.420	23.420	108,552
2026-02-09	24.000	24.420	23.900	24.320	24.320	77,731
2026-02-06	23.120	23.760	23.080	23.760	23.760	78,863
2026-02-05	22.940	23.560	22.900	23.320	23.320	51,429

← NewerPage 3 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.