Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.800	23.280	22.720	22.960	22.960	91,897
2026-02-03	23.500	23.520	22.940	23.100	23.100	113,168
2026-02-02	22.500	23.180	22.320	23.180	23.180	128,828
2026-01-30	23.200	23.400	22.520	22.560	22.560	103,058
2026-01-29	24.080	24.940	22.700	23.080	23.080	222,625
2026-01-28	27.800	27.800	24.020	24.020	24.020	462,409
2026-01-27	26.600	27.800	26.440	27.760	27.760	112,457
2026-01-26	29.300	29.300	26.380	26.380	26.380	212,533
2026-01-23	28.720	29.300	28.220	29.200	29.200	92,760
2026-01-22	28.420	28.980	28.020	28.740	28.740	115,985
2026-01-21	27.000	27.960	26.420	27.740	27.740	71,037
2026-01-20	27.080	27.240	26.080	27.060	27.060	94,184
2026-01-19	28.060	28.480	26.800	27.300	27.300	139,035
2026-01-16	26.820	28.280	26.820	28.220	28.220	118,284
2026-01-15	28.020	28.320	26.620	26.880	26.880	161,870
2026-01-14	26.940	27.680	26.600	27.580	27.580	105,493
2026-01-13	26.580	27.300	26.020	26.360	26.360	111,306
2026-01-12	25.580	26.640	25.220	26.420	26.420	109,314
2026-01-09	26.060	26.340	25.440	25.480	25.480	112,456
2026-01-08	25.720	26.600	25.320	25.660	25.660	156,534
2026-01-07	24.560	25.700	24.340	25.700	25.700	96,154
2026-01-06	23.860	24.760	23.800	24.460	24.460	85,105
2026-01-05	25.080	25.360	23.720	23.900	23.900	115,174
2026-01-02	25.180	25.700	24.720	24.720	24.720	62,239
2025-12-31	24.620	25.220	24.380	25.200	25.200	52,952
2025-12-30	24.920	25.380	24.560	24.660	24.660	66,385
2025-12-29	25.000	25.180	24.700	25.000	25.000	65,286
2025-12-24	24.740	25.120	24.700	25.020	25.020	38,378
2025-12-23	25.180	25.400	24.460	24.820	24.820	166,244
2025-12-22	25.000	25.240	24.380	25.100	25.100	124,534
2025-12-19	25.800	25.860	25.040	25.180	25.180	94,228
2025-12-18	25.760	26.600	25.360	25.640	25.640	56,953
2025-12-17	27.180	27.280	25.480	25.760	25.760	141,898
2025-12-16	26.600	27.080	26.200	27.000	27.000	83,481
2025-12-15	27.600	27.760	26.760	26.780	26.780	105,693
2025-12-12	29.500	29.860	27.500	27.560	27.560	224,582
2025-12-11	27.480	29.300	27.020	29.160	29.160	117,090
2025-12-10	25.760	28.460	24.640	27.500	27.500	270,541
2025-12-09	26.420	28.300	26.240	26.480	26.480	185,481
2025-12-08	26.340	27.420	26.340	26.680	26.680	131,043
2025-12-05	26.380	26.600	25.920	26.000	26.000	67,837
2025-12-04	26.160	26.260	25.700	25.900	25.900	91,268
2025-12-03	25.940	26.900	25.940	26.160	26.160	140,613
2025-12-02	27.980	28.180	25.700	25.900	25.900	170,007
2025-12-01	28.320	28.440	27.440	28.100	28.100	70,723
2025-11-28	28.160	28.300	27.680	28.160	28.160	125,924
2025-11-27	29.060	29.120	27.960	28.060	28.060	64,146
2025-11-26	28.920	29.280	28.580	29.120	29.120	59,744
2025-11-25	29.140	29.340	28.040	28.500	28.500	82,725
2025-11-24	28.840	28.940	27.620	28.120	28.120	739,542
2025-11-21	27.460	28.420	27.320	28.260	28.260	175,988
2025-11-20	30.000	30.360	28.460	28.680	28.680	136,735
2025-11-19	30.620	30.660	29.560	29.860	29.860	60,927
2025-11-18	30.060	30.720	29.660	30.360	30.360	62,985
2025-11-17	30.820	30.980	29.740	30.320	30.320	71,933
2025-11-14	30.640	30.720	29.640	30.440	30.440	74,646
2025-11-13	31.020	31.860	30.700	30.700	30.700	95,531
2025-11-12	30.620	31.600	30.400	30.720	30.720	120,222
2025-11-11	29.820	31.760	29.600	29.960	29.960	206,737
2025-11-10	31.700	31.740	29.440	29.480	29.480	155,110

← NewerPage 4 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.