Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.500	13.500	13.020	13.060	13.060	99,231
2025-02-24	13.600	13.800	13.500	13.520	13.520	74,261
2025-02-21	13.560	13.780	13.480	13.600	13.600	70,604
2025-02-20	13.720	13.860	13.480	13.500	13.500	94,538
2025-02-19	13.200	13.960	13.100	13.460	13.460	259,920
2025-02-18	14.420	14.420	13.820	14.020	14.020	58,075
2025-02-17	14.300	14.600	14.080	14.300	14.300	45,566
2025-02-14	14.500	14.540	13.860	14.000	14.000	108,443
2025-02-13	15.240	15.280	14.500	14.540	14.540	79,133
2025-02-12	15.180	15.180	14.960	15.060	15.060	34,608
2025-02-11	14.920	15.340	14.820	15.180	15.180	50,639
2025-02-10	16.060	16.180	15.000	15.020	15.020	119,146
2025-02-07	16.340	16.400	15.800	15.800	15.800	36,968
2025-02-06	16.500	16.640	16.240	16.380	16.380	50,446
2025-02-05	16.000	16.240	15.940	16.180	16.180	49,323
2025-02-04	16.040	16.280	15.780	15.980	15.980	56,467
2025-02-03	15.420	15.800	15.320	15.620	15.620	67,002
2025-01-31	15.540	15.980	15.460	15.740	15.740	47,109
2025-01-30	15.660	15.720	15.100	15.540	15.540	166,361
2025-01-29	16.880	17.200	15.900	16.020	16.020	163,304
2025-01-28	16.300	16.940	16.260	16.780	16.780	58,114
2025-01-27	15.940	16.380	15.800	16.180	16.180	48,983
2025-01-24	15.800	16.220	15.720	15.980	15.980	30,737
2025-01-23	15.900	16.060	15.760	15.880	15.880	47,176
2025-01-22	16.000	16.080	15.760	16.080	16.080	57,723
2025-01-21	17.600	17.600	15.620	15.960	15.960	126,075
2025-01-20	16.340	16.400	16.120	16.220	16.220	20,967
2025-01-17	16.380	16.380	16.080	16.300	16.300	33,786
2025-01-16	16.260	16.380	16.100	16.240	16.240	26,018
2025-01-15	16.400	16.600	16.120	16.220	16.220	40,582
2025-01-14	16.540	16.620	16.180	16.360	16.360	43,198
2025-01-13	16.440	16.560	16.040	16.300	16.300	58,460
2025-01-10	16.820	16.860	16.480	16.480	16.480	43,611
2025-01-09	17.200	17.220	16.680	16.860	16.860	67,608
2025-01-08	17.280	17.500	17.100	17.260	17.260	41,512
2025-01-07	18.200	18.640	17.200	17.220	17.220	120,820
2025-01-06	18.100	18.420	17.920	18.200	18.200	76,861
2025-01-03	17.760	18.440	17.480	18.440	18.440	81,106
2025-01-02	16.660	17.580	16.520	17.540	17.540	79,829
2024-12-31	16.700	16.800	16.540	16.620	16.620	22,845
2024-12-30	17.300	17.480	16.740	16.800	16.800	42,668
2024-12-27	16.880	17.300	16.880	17.300	17.300	56,079
2024-12-24	16.900	17.000	16.760	16.760	16.760	25,933
2024-12-23	16.760	17.000	16.500	16.760	16.760	61,987
2024-12-20	17.000	17.340	16.440	16.800	16.800	85,913
2024-12-19	16.360	17.260	16.220	17.080	17.080	66,832
2024-12-18	15.900	16.800	15.900	16.800	16.800	90,111
2024-12-17	16.380	16.600	15.840	15.920	15.920	74,261
2024-12-16	16.540	16.780	15.920	16.440	16.440	101,252
2024-12-13	15.260	16.340	15.120	16.300	16.300	145,944
2024-12-12	15.600	16.020	15.000	15.020	15.020	177,856
2024-12-11	16.240	16.400	14.660	15.520	15.520	361,404
2024-12-10	17.200	17.900	17.000	17.100	17.100	101,163
2024-12-09	16.940	17.200	16.660	16.780	16.780	50,650
2024-12-06	16.720	16.940	16.600	16.760	16.760	40,843
2024-12-05	16.800	17.140	16.720	16.720	16.720	42,715
2024-12-04	16.520	16.720	16.220	16.640	16.640	50,102
2024-12-03	16.560	16.720	16.440	16.560	16.560	71,535
2024-12-02	17.920	17.920	16.180	16.500	16.500	156,678
2024-11-29	17.860	18.120	17.600	18.120	18.120	49,795

← NewerPage 8 of 22 · 1,279 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.