MedinCell historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	26.500	26.500	25.800	25.984	25.984	414
2026-05-07	26.920	27.000	26.320	26.734	26.734	2,874
2026-05-06	25.960	26.920	25.420	26.531	26.531	155,393
2026-05-05	24.480	25.160	24.350	25.030	25.030	85,200
2026-05-04	24.840	25.260	23.740	24.510	24.510	7,885
2026-05-01	24.075	24.075	24.075	24.075	24.075	0
2026-04-30	24.520	24.600	23.820	24.075	24.075	2,834
2026-04-29	23.460	25.500	22.520	24.636	24.636	5,539
2026-04-28	23.520	23.580	22.800	23.100	23.100	15,405
2026-04-27	23.300	23.880	23.280	23.485	23.485	9,677
2026-04-24	24.040	24.060	23.060	23.401	23.401	9,168
2026-04-23	24.540	24.560	24.202	24.202	24.202	2,414
2026-04-22	24.700	24.700	24.040	24.040	24.040	6,604
2026-04-21	23.620	24.740	23.620	24.630	24.630	744
2026-04-20	23.980	23.980	23.440	23.661	23.661	1,078
2026-04-17	24.400	24.480	23.600	24.074	24.074	2,365
2026-04-16	24.860	24.860	23.840	23.923	23.923	3,498
2026-04-15	25.140	25.220	24.480	24.903	24.903	5,562
2026-04-14	23.660	25.120	23.660	24.564	24.564	2,781
2026-04-13	22.900	23.580	22.800	23.555	23.555	3,143
2026-04-10	23.560	24.100	23.000	23.220	23.220	10,840
2026-04-09	22.140	22.780	22.080	22.299	22.299	3,721
2026-04-08	22.700	22.900	22.020	22.414	22.414	1,916
2026-04-07	23.060	23.080	21.680	21.963	21.963	6,723
2026-04-02	23.020	23.160	22.360	22.755	22.755	15,431
2026-04-01	23.140	23.560	23.050	23.222	23.222	4,501
2026-03-31	22.920	22.920	22.120	22.593	22.593	422,490
2026-03-30	22.220	22.220	21.700	22.043	22.043	708,773
2026-03-27	22.600	22.600	21.820	22.001	22.001	1,399
2026-03-26	21.600	22.040	21.500	21.702	21.702	5,939
2026-03-25	21.420	22.200	21.420	21.862	21.862	14,100
2026-03-24	21.280	21.600	20.780	20.880	20.880	10,833
2026-03-23	19.940	21.940	19.690	21.582	21.582	267,922
2026-03-20	20.800	20.800	20.480	20.746	20.746	8,462
2026-03-19	20.410	20.700	20.360	20.554	20.554	8,647
2026-03-18	21.170	21.200	20.540	20.865	20.865	11,852
2026-03-17	20.740	20.940	20.380	20.622	20.622	13,789
2026-03-16	20.780	20.940	20.360	20.619	20.619	2,103
2026-03-13	20.610	20.940	20.340	20.681	20.681	10,642
2026-03-12	22.420	22.420	20.720	21.308	21.308	188,382
2026-03-11	22.180	22.358	22.000	22.302	22.302	2,311
2026-03-10	22.400	22.860	22.140	22.430	22.430	5,627
2026-03-09	20.900	21.980	20.680	21.040	21.040	5,937
2026-03-06	22.180	22.800	21.230	21.582	21.582	3,517
2026-03-05	23.600	23.760	23.100	23.207	23.207	693
2026-03-04	22.320	23.700	22.320	23.690	23.690	1,030
2026-03-03	23.000	23.000	22.300	22.475	22.475	3,657
2026-03-02	22.480	23.460	21.520	23.213	23.213	3,882
2026-02-27	23.800	24.000	23.020	23.276	23.276	1,033
2026-02-26	25.560	25.820	24.060	24.080	24.080	1,301
2026-02-25	24.350	24.800	24.100	24.347	24.347	92,697
2026-02-24	23.960	24.540	23.740	24.252	24.252	1,696
2026-02-23	24.500	24.920	23.720	24.210	24.210	11,872
2026-02-20	23.820	24.080	23.813	23.819	23.819	2,844
2026-02-19	23.920	24.480	23.900	24.326	24.326	189,422
2026-02-18	24.760	24.760	24.020	24.028	24.028	2,018
2026-02-17	24.020	24.840	23.980	24.704	24.704	2,949
2026-02-16	24.960	24.960	24.070	24.267	24.267	1,138
2026-02-13	24.400	25.320	24.060	24.632	24.632	2,265
2026-02-12	24.200	24.420	23.980	24.121	24.121	4,384

← NewerPage 3 of 5 · 256 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.