Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 16.560 | 17.520 | 16.550 | 17.010 | 17.010 | 162,286 |
| 2025-08-14 | 16.160 | 16.470 | 16.100 | 16.450 | 16.450 | 82,261 |
| 2025-08-13 | 15.920 | 16.390 | 15.910 | 16.100 | 16.100 | 65,165 |
| 2025-08-12 | 15.750 | 15.910 | 15.650 | 15.870 | 15.870 | 36,556 |
| 2025-08-11 | 16.020 | 16.160 | 15.640 | 15.730 | 15.730 | 58,177 |
| 2025-08-08 | 15.950 | 16.170 | 15.950 | 15.980 | 15.980 | 42,297 |
| 2025-08-07 | 15.740 | 16.090 | 15.740 | 15.910 | 15.910 | 47,879 |
| 2025-08-06 | 15.700 | 15.960 | 15.610 | 15.790 | 15.790 | 66,935 |
| 2025-08-05 | 15.840 | 15.940 | 15.640 | 15.700 | 15.700 | 46,923 |
| 2025-08-04 | 16.110 | 16.280 | 15.420 | 15.720 | 15.720 | 129,250 |
| 2025-08-01 | 16.920 | 16.950 | 15.770 | 15.880 | 15.880 | 181,151 |
| 2025-07-31 | 17.720 | 17.900 | 16.850 | 17.000 | 17.000 | 100,871 |
| 2025-07-30 | 17.200 | 18.060 | 17.140 | 17.400 | 17.400 | 181,413 |
| 2025-07-29 | 17.170 | 18.000 | 17.020 | 17.240 | 17.240 | 154,646 |
| 2025-07-28 | 17.350 | 17.470 | 17.030 | 17.250 | 17.250 | 71,048 |
| 2025-07-25 | 17.000 | 17.440 | 16.920 | 17.110 | 17.110 | 134,833 |
| 2025-07-24 | 16.580 | 16.840 | 16.300 | 16.810 | 16.810 | 70,108 |
| 2025-07-23 | 15.660 | 16.300 | 15.660 | 16.270 | 16.270 | 79,386 |
| 2025-07-22 | 15.900 | 15.900 | 15.530 | 15.630 | 15.630 | 58,250 |
| 2025-07-21 | 16.000 | 16.060 | 15.860 | 15.900 | 15.900 | 30,474 |
| 2025-07-18 | 16.030 | 16.090 | 15.850 | 16.000 | 16.000 | 45,785 |
| 2025-07-17 | 16.010 | 16.080 | 15.860 | 16.010 | 16.010 | 55,504 |
| 2025-07-16 | 16.200 | 16.340 | 15.950 | 15.990 | 15.990 | 32,750 |
| 2025-07-15 | 16.230 | 16.380 | 16.130 | 16.240 | 16.240 | 34,676 |
| 2025-07-14 | 15.880 | 16.260 | 15.840 | 16.230 | 16.230 | 37,595 |
| 2025-07-11 | 16.210 | 16.340 | 16.030 | 16.040 | 16.040 | 37,462 |
| 2025-07-10 | 15.880 | 16.300 | 15.820 | 16.240 | 16.240 | 47,555 |
| 2025-07-09 | 15.850 | 16.290 | 15.690 | 15.900 | 15.900 | 59,492 |
| 2025-07-08 | 16.100 | 16.150 | 15.390 | 15.800 | 15.800 | 133,799 |
| 2025-07-07 | 16.880 | 16.880 | 16.130 | 16.200 | 16.200 | 54,741 |
| 2025-07-04 | 16.430 | 16.900 | 16.310 | 16.840 | 16.840 | 64,102 |
| 2025-07-03 | 16.430 | 16.510 | 16.210 | 16.450 | 16.450 | 51,302 |
| 2025-07-02 | 16.430 | 16.720 | 16.310 | 16.430 | 16.430 | 68,385 |
| 2025-07-01 | 16.720 | 16.780 | 16.170 | 16.470 | 16.470 | 89,375 |
| 2025-06-30 | 16.830 | 17.080 | 16.740 | 16.740 | 16.740 | 56,838 |
| 2025-06-27 | 16.630 | 17.200 | 16.630 | 16.790 | 16.790 | 110,935 |
| 2025-06-26 | 16.830 | 17.020 | 16.460 | 16.590 | 16.590 | 49,243 |
| 2025-06-25 | 16.690 | 17.190 | 16.690 | 16.850 | 16.850 | 60,617 |
| 2025-06-24 | 17.300 | 17.350 | 16.400 | 16.550 | 16.550 | 106,531 |
| 2025-06-23 | 16.930 | 17.710 | 16.850 | 17.100 | 17.100 | 150,664 |
| 2025-06-20 | 16.780 | 17.500 | 16.530 | 16.920 | 16.920 | 185,920 |
| 2025-06-19 | 16.100 | 16.990 | 15.970 | 16.570 | 16.570 | 116,476 |
| 2025-06-18 | 15.650 | 16.600 | 15.430 | 16.460 | 16.460 | 274,105 |
| 2025-06-17 | 15.430 | 15.430 | 15.000 | 15.050 | 15.050 | 51,065 |
| 2025-06-16 | 15.220 | 15.750 | 15.220 | 15.490 | 15.490 | 68,836 |
| 2025-06-13 | 15.360 | 15.660 | 15.200 | 15.450 | 15.450 | 74,110 |
| 2025-06-12 | 15.760 | 15.760 | 15.470 | 15.630 | 15.630 | 46,302 |
| 2025-06-11 | 16.020 | 16.050 | 15.560 | 15.800 | 15.800 | 53,229 |
| 2025-06-10 | 15.950 | 16.330 | 15.950 | 16.000 | 16.000 | 42,174 |
| 2025-06-09 | 16.080 | 16.230 | 15.860 | 16.000 | 16.000 | 41,425 |
| 2025-06-06 | 16.320 | 16.590 | 16.110 | 16.140 | 16.140 | 55,905 |
| 2025-06-05 | 15.990 | 16.570 | 15.930 | 16.310 | 16.310 | 63,903 |
| 2025-06-04 | 16.060 | 16.220 | 15.880 | 15.990 | 15.990 | 53,148 |
| 2025-06-03 | 16.340 | 16.590 | 15.820 | 16.060 | 16.060 | 88,140 |
| 2025-06-02 | 16.780 | 16.790 | 16.330 | 16.380 | 16.380 | 67,734 |
| 2025-05-30 | 16.510 | 17.000 | 16.430 | 16.690 | 16.690 | 80,583 |
| 2025-05-29 | 16.510 | 16.820 | 16.430 | 16.430 | 16.430 | 56,557 |
| 2025-05-28 | 17.090 | 17.180 | 16.240 | 16.430 | 16.430 | 112,445 |
| 2025-05-27 | 16.750 | 17.180 | 16.750 | 16.870 | 16.870 | 78,278 |
| 2025-05-26 | 16.330 | 17.450 | 16.330 | 16.790 | 16.790 | 198,306 |
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.