Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	30.780	31.940	30.120	31.600	31.600	205,488
2025-11-06	35.520	36.000	30.560	31.640	31.640	383,470
2025-11-05	36.940	37.240	33.260	35.520	35.520	284,722
2025-11-04	36.340	37.920	34.100	37.620	37.620	138,185
2025-11-03	38.480	38.660	36.660	36.780	36.780	114,529
2025-10-31	37.420	39.680	37.320	38.460	38.460	156,103
2025-10-30	36.600	37.320	36.140	36.620	36.620	92,420
2025-10-29	37.400	37.700	36.040	36.420	36.420	99,579
2025-10-28	36.140	37.120	35.600	37.120	37.120	112,234
2025-10-27	36.000	36.780	35.540	36.320	36.320	102,058
2025-10-24	35.200	36.000	33.760	36.000	36.000	130,160
2025-10-23	33.500	34.960	33.120	34.880	34.880	130,905
2025-10-22	35.400	35.820	33.820	33.840	33.840	174,094
2025-10-21	35.140	35.800	34.420	35.500	35.500	160,291
2025-10-20	34.620	36.140	34.040	35.140	35.140	174,982
2025-10-17	33.400	34.180	32.980	33.900	33.900	134,591
2025-10-16	33.440	33.800	32.800	33.680	33.680	145,916
2025-10-15	34.040	34.220	32.460	32.820	32.820	143,025
2025-10-14	32.480	34.380	32.060	33.500	33.500	208,846
2025-10-13	28.560	33.400	28.500	33.220	33.220	591,528
2025-10-10	28.500	28.920	27.080	27.440	27.440	235,274
2025-10-09	27.920	28.960	27.620	28.640	28.640	164,960
2025-10-08	27.380	28.440	27.360	28.040	28.040	166,309
2025-10-07	26.440	27.420	26.340	27.160	27.160	90,985
2025-10-06	26.620	27.200	26.000	26.600	26.600	162,162
2025-10-03	26.060	27.260	26.060	26.580	26.580	223,698
2025-10-02	25.000	26.220	25.000	25.760	25.760	286,096
2025-10-01	23.920	24.980	23.760	24.980	24.980	154,667
2025-09-30	23.460	24.100	23.300	23.760	23.760	144,796
2025-09-29	22.740	23.460	22.380	23.200	23.200	151,119
2025-09-26	22.020	22.500	21.500	22.400	22.400	116,621
2025-09-25	22.320	22.580	21.980	22.260	22.260	73,480
2025-09-24	22.180	22.700	22.180	22.520	22.520	169,701
2025-09-23	21.560	22.040	21.140	22.040	22.040	137,073
2025-09-22	21.580	22.000	20.940	21.400	21.400	166,671
2025-09-19	21.460	21.740	21.040	21.240	21.240	143,860
2025-09-18	20.640	21.260	20.480	21.100	21.100	137,182
2025-09-17	19.820	20.820	19.460	20.640	20.640	151,089
2025-09-16	20.200	20.380	19.830	19.830	19.830	105,425
2025-09-15	20.000	20.780	19.880	20.160	20.160	147,666
2025-09-12	19.620	20.880	19.620	20.160	20.160	361,215
2025-09-11	19.200	19.770	18.900	19.450	19.450	257,328
2025-09-10	18.670	19.000	18.520	18.670	18.670	93,713
2025-09-09	18.100	19.090	17.990	18.600	18.600	164,209
2025-09-08	16.970	18.150	16.920	18.010	18.010	160,736
2025-09-05	16.900	17.020	16.770	16.940	16.940	58,373
2025-09-04	17.010	17.050	16.820	16.890	16.890	47,232
2025-09-03	16.860	17.110	16.820	17.100	17.100	62,761
2025-09-02	17.140	17.190	16.870	16.920	16.920	63,145
2025-09-01	17.150	17.340	16.950	17.130	17.130	57,499
2025-08-29	17.370	17.460	17.100	17.150	17.150	58,168
2025-08-28	17.350	17.410	17.080	17.320	17.320	41,521
2025-08-27	17.350	17.410	17.170	17.340	17.340	55,784
2025-08-26	16.840	17.500	16.640	17.350	17.350	130,403
2025-08-25	17.900	17.900	16.800	17.300	17.300	164,360
2025-08-22	18.100	18.400	17.910	17.910	17.910	114,150
2025-08-21	17.810	18.140	17.600	18.010	18.010	130,198
2025-08-20	17.760	17.830	17.490	17.770	17.770	49,112
2025-08-19	17.500	17.800	17.280	17.800	17.800	95,874
2025-08-18	17.170	17.590	17.170	17.490	17.490	133,576

← NewerPage 5 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.