MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 26.200 | 26.200 | 25.400 | 25.420 | 25.420 | 24 |
| 2026-10-22 | 25.880 | 26.720 | 25.830 | 26.300 | 26.300 | 1,103 |
| 2026-10-21 | 27.160 | 27.160 | 25.680 | 25.680 | 25.680 | 392 |
| 2026-10-20 | 26.200 | 27.160 | 26.200 | 26.960 | 26.960 | 2,185 |
| 2026-10-19 | 25.640 | 25.980 | 25.380 | 25.860 | 25.860 | 1,350 |
| 2026-10-16 | 26.340 | 26.720 | 25.740 | 25.740 | 25.740 | 1,177 |
| 2026-10-15 | 26.220 | 26.600 | 26.100 | 26.300 | 26.300 | 535 |
| 2026-10-14 | 26.440 | 26.760 | 26.200 | 26.760 | 26.760 | 514 |
| 2026-10-13 | 28.220 | 28.700 | 26.840 | 26.860 | 26.860 | 1,835 |
| 2026-10-12 | 28.600 | 29.300 | 27.580 | 29.280 | 29.280 | 4,185 |
| 2026-10-09 | 30.000 | 32.120 | 29.160 | 29.360 | 29.360 | 3,504 |
| 2026-10-08 | 26.160 | 26.160 | 24.460 | 24.660 | 24.660 | 2,057 |
| 2026-10-07 | 26.800 | 27.920 | 26.260 | 26.260 | 26.260 | 2,104 |
| 2026-10-06 | 24.080 | 26.770 | 24.080 | 26.440 | 26.440 | 6,489 |
| 2026-10-05 | 22.160 | 23.120 | 22.160 | 23.000 | 23.000 | 409 |
| 2026-10-02 | 22.960 | 22.960 | 22.160 | 22.160 | 22.160 | 10,572 |
| 2026-10-01 | 23.880 | 23.920 | 22.900 | 23.340 | 23.340 | 8,359 |
| 2026-09-30 | 23.960 | 23.960 | 23.480 | 23.840 | 23.840 | 4,446 |
| 2026-09-29 | 24.160 | 24.160 | 23.900 | 24.020 | 24.020 | 866 |
| 2026-09-28 | 23.120 | 23.160 | 23.120 | 23.160 | 23.160 | 0 |
| 2026-09-25 | 23.520 | 23.520 | 23.020 | 23.160 | 23.160 | 2,959 |
| 2026-09-24 | 23.620 | 23.620 | 23.370 | 23.370 | 23.370 | 4,062 |
| 2026-09-23 | 22.600 | 23.110 | 22.480 | 23.030 | 23.030 | 984 |
| 2026-09-22 | 21.680 | 22.000 | 21.540 | 22.000 | 22.000 | 25,965 |
| 2026-09-21 | 22.230 | 22.230 | 21.520 | 21.660 | 21.660 | 311 |
| 2026-09-18 | 22.760 | 22.760 | 22.070 | 22.115 | 22.115 | 909 |
| 2026-09-17 | 22.000 | 22.340 | 21.740 | 21.822 | 21.822 | 711 |
| 2026-09-16 | 21.280 | 21.640 | 21.220 | 21.331 | 21.331 | 1,197 |
| 2026-09-15 | 21.660 | 21.660 | 21.320 | 21.386 | 21.386 | 1,038 |
| 2026-09-14 | 21.650 | 22.220 | 21.650 | 21.790 | 21.790 | 6,584 |
| 2026-09-11 | 21.920 | 21.920 | 21.560 | 21.669 | 21.669 | 5,086 |
| 2026-09-10 | 22.280 | 22.280 | 21.780 | 21.780 | 21.780 | 1,896 |
| 2026-09-09 | 22.740 | 23.240 | 21.940 | 22.461 | 22.461 | 894 |
| 2026-09-08 | 22.700 | 23.200 | 22.700 | 22.914 | 22.914 | 723 |
| 2026-09-07 | 22.800 | 22.920 | 22.760 | 22.877 | 22.877 | 58 |
| 2026-09-04 | 23.140 | 23.340 | 22.720 | 22.910 | 22.910 | 288 |
| 2026-09-03 | 23.840 | 23.840 | 22.920 | 23.457 | 23.457 | 340 |
| 2026-09-02 | 24.200 | 24.300 | 24.000 | 24.075 | 24.075 | 394 |
| 2026-09-01 | 24.240 | 24.700 | 24.234 | 24.234 | 24.234 | 681 |
| 2026-08-31 | 23.940 | 24.240 | 23.700 | 23.900 | 23.900 | 216 |
| 2026-08-28 | 24.620 | 24.660 | 24.460 | 24.460 | 24.460 | 1,775 |
| 2026-08-27 | 24.400 | 24.720 | 24.400 | 24.593 | 24.593 | 3,038 |
| 2026-08-26 | 24.600 | 25.180 | 24.500 | 24.520 | 24.520 | 2,056 |
| 2026-08-25 | 24.460 | 24.780 | 24.460 | 24.780 | 24.780 | 2,358 |
| 2026-08-24 | 24.600 | 24.600 | 23.860 | 24.160 | 24.160 | 1,699 |
| 2026-08-21 | 23.760 | 24.760 | 23.760 | 24.260 | 24.260 | 5,710 |
| 2026-08-20 | 25.230 | 25.260 | 23.680 | 24.314 | 24.314 | 1,748 |
| 2026-08-19 | 24.460 | 24.832 | 24.460 | 24.832 | 24.832 | 3,021 |
| 2026-08-18 | 24.500 | 24.500 | 24.420 | 24.420 | 24.420 | 10 |
| 2026-08-17 | 24.300 | 24.460 | 24.300 | 24.300 | 24.300 | 50,005 |
| 2026-08-14 | 24.340 | 24.340 | 24.150 | 24.155 | 24.155 | 793 |
| 2026-08-13 | 24.980 | 25.120 | 24.500 | 24.500 | 24.500 | 1,373 |
| 2026-08-12 | 24.500 | 25.180 | 24.380 | 24.540 | 24.540 | 837 |
| 2026-08-11 | 24.500 | 24.500 | 24.260 | 24.300 | 24.300 | 102 |
| 2026-08-10 | 24.980 | 24.980 | 24.060 | 24.240 | 24.240 | 1,030 |
| 2026-08-07 | 24.940 | 25.140 | 24.740 | 24.840 | 24.840 | 1,374 |
| 2026-08-06 | 25.540 | 25.540 | 25.240 | 25.384 | 25.384 | 920 |
| 2026-08-05 | 25.040 | 25.420 | 25.040 | 25.380 | 25.380 | 685 |
| 2026-08-04 | 25.200 | 25.200 | 24.501 | 24.501 | 24.501 | 143 |
| 2026-08-03 | 26.130 | 26.360 | 25.000 | 25.026 | 25.026 | 4,987 |
Page 1 of 2 · 66 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.