MedinCell historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	26.690	27.100	26.630	26.630	26.630	491
2026-07-30	25.880	26.040	25.760	25.972	25.972	645
2026-07-29	25.300	26.960	25.120	26.200	26.200	786
2026-07-28	26.000	26.000	25.400	25.400	25.400	7,322
2026-07-27	26.380	26.500	25.860	26.500	26.500	140
2026-07-24	25.480	26.060	25.480	25.760	25.760	1,343
2026-07-23	25.160	25.700	25.000	25.000	25.000	93,529
2026-07-22	25.110	25.600	25.060	25.400	25.400	11,685
2026-07-21	25.320	25.840	25.320	25.422	25.422	952
2026-07-20	25.240	25.600	25.240	25.280	25.280	90
2026-07-17	25.500	25.580	24.980	25.380	25.380	1,067
2026-07-16	26.380	26.380	25.320	25.500	25.500	6,534
2026-07-15	26.490	26.560	25.780	25.780	25.780	11
2026-07-14	26.880	26.880	26.200	26.420	26.420	1,023
2026-07-13	26.740	27.230	26.680	26.880	26.880	1,631
2026-07-10	27.940	27.940	27.100	27.100	27.100	1,876
2026-07-09	28.720	28.720	27.600	27.720	27.720	9,027
2026-07-08	29.000	29.020	28.300	28.380	28.380	1,201
2026-07-07	28.480	29.340	28.470	29.340	29.340	3,820
2026-07-06	29.700	29.700	27.880	28.000	28.000	581
2026-07-03	29.280	29.640	28.620	29.520	29.520	3,458
2026-07-02	29.120	29.560	28.280	29.400	29.400	2,708
2026-07-01	28.800	29.560	28.560	29.120	29.120	3,684
2026-06-30	27.220	28.750	27.220	28.640	28.640	4,707
2026-06-29	25.980	27.260	25.980	26.300	26.300	799
2026-06-26	25.320	26.120	25.060	26.060	26.060	352
2026-06-25	25.180	25.460	24.740	25.200	25.200	1,398
2026-06-24	26.900	26.900	24.600	24.600	24.600	2,301
2026-06-23	25.300	26.200	25.120	26.150	26.150	4,813
2026-06-22	24.200	24.920	23.980	24.560	24.560	284,521
2026-06-19	24.640	24.640	23.960	24.000	24.000	1,212
2026-06-18	24.980	25.680	24.420	24.670	24.670	702
2026-06-17	25.920	25.920	23.760	24.520	24.520	2,313
2026-06-16	28.120	28.490	27.620	27.840	27.840	7,938
2026-06-15	28.160	28.160	27.560	27.780	27.780	2,833
2026-06-12	27.800	27.960	26.950	27.420	27.420	4,629
2026-06-11	26.440	27.840	26.440	27.700	27.700	3,966
2026-06-10	27.560	27.560	26.440	26.822	26.822	6,137
2026-06-09	27.640	28.320	27.640	28.058	28.058	2,489
2026-06-08	27.100	27.960	26.710	27.480	27.480	2,143
2026-06-05	27.200	27.540	26.520	27.154	27.154	7,402
2026-06-04	26.300	26.700	25.980	26.266	26.266	585
2026-06-03	27.080	27.080	25.800	26.110	26.110	1,311
2026-06-02	28.280	28.520	26.600	27.123	27.123	5,695
2026-06-01	29.280	29.401	28.100	29.401	29.401	1,620
2026-05-29	28.840	29.200	28.250	28.854	28.854	4,038
2026-05-28	26.800	28.380	26.800	27.776	27.776	864
2026-05-27	26.760	26.960	26.600	26.730	26.730	814
2026-05-26	26.540	26.840	26.540	26.700	26.700	267
2026-05-25	27.140	27.180	26.644	26.644	26.644	1,786
2026-05-22	27.700	27.700	26.080	27.046	27.046	1,590
2026-05-21	26.940	26.940	26.020	26.620	26.620	1,512
2026-05-20	26.060	27.360	25.900	25.900	25.900	2,418
2026-05-19	26.260	26.260	25.820	25.976	25.976	5,614
2026-05-18	26.500	27.110	26.040	26.040	26.040	1,580
2026-05-15	28.600	28.600	27.420	28.258	28.258	1,524
2026-05-14	28.220	28.720	27.820	28.218	28.218	1,110
2026-05-13	28.800	29.340	27.500	28.474	28.474	6,014
2026-05-12	26.500	27.580	26.400	27.343	27.343	4,829
2026-05-11	26.600	27.080	26.580	26.888	26.888	2,924

← NewerPage 2 of 3 · 130 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.