MedinCell historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	23.640	24.120	22.940	23.656	23.656	1,834
2026-02-10	24.600	24.600	23.620	23.935	23.935	271,479
2026-02-09	24.100	24.360	23.960	24.089	24.089	2,341
2026-02-06	23.100	23.730	23.100	23.435	23.435	1,025
2026-02-05	23.260	23.380	22.940	23.195	23.195	858
2026-02-04	22.780	23.260	22.780	22.780	22.780	3,059
2026-02-03	23.500	23.500	23.060	23.170	23.170	1,070
2026-02-02	22.440	22.930	22.220	22.432	22.432	743
2026-01-30	23.240	23.300	22.520	23.136	23.136	2,998
2026-01-29	24.260	24.450	23.000	24.159	24.159	1,448
2026-01-28	27.740	27.740	24.040	26.022	26.022	4,797
2026-01-27	26.600	27.700	26.460	27.052	27.052	5,675
2026-01-26	29.300	29.300	26.500	26.973	26.973	3,315
2026-01-23	28.720	29.280	28.220	29.120	29.120	2,613
2026-01-22	28.440	28.980	28.190	28.381	28.381	2,733
2026-01-21	27.000	27.920	26.460	27.740	27.740	2,022
2026-01-20	27.160	27.160	26.290	26.441	26.441	1,373
2026-01-19	28.090	28.460	26.980	27.517	27.517	2,672
2026-01-16	27.400	28.200	27.400	27.500	27.500	1,461
2026-01-15	28.000	28.200	26.620	26.820	26.820	7,181
2026-01-14	26.940	27.590	26.700	27.590	27.590	2,036
2026-01-13	26.580	27.180	26.240	26.360	26.360	4,241
2026-01-12	25.580	26.520	25.580	26.420	26.420	103
2026-01-09	26.300	26.300	25.530	25.570	25.570	7,312
2026-01-08	25.740	26.480	25.480	25.650	25.650	12,008
2026-01-07	24.660	25.580	24.460	25.580	25.580	150,524
2026-01-06	23.840	24.560	23.800	24.460	24.460	1,097
2026-01-05	25.360	25.360	23.760	24.000	24.000	1,435
2026-01-02	25.140	25.700	24.720	24.750	24.750	2,755
2025-12-31	24.660	24.860	24.450	24.680	24.680	2,347
2025-12-30	25.000	25.300	24.600	24.720	24.720	146
2025-12-29	25.000	25.100	24.700	24.820	24.820	1,246
2025-12-24	24.820	25.030	24.790	24.820	24.820	827
2025-12-23	24.840	25.220	24.460	24.970	24.970	2,793
2025-12-22	25.100	25.280	24.500	24.820	24.820	1,838
2025-12-19	25.880	26.180	25.110	25.120	25.120	537
2025-12-18	26.000	26.060	25.640	25.700	25.700	1,224
2025-12-17	27.180	27.180	25.640	25.760	25.760	2,204
2025-12-16	26.860	27.040	26.240	26.860	26.860	151,316
2025-12-15	27.600	27.620	26.810	26.820	26.820	995
2025-12-12	29.460	29.880	27.600	27.780	27.780	9,466
2025-12-11	27.500	29.280	27.480	29.160	29.160	1,565
2025-12-10	25.760	27.960	24.600	27.360	27.360	437,744
2025-12-09	26.420	28.020	26.330	26.722	26.722	5,845
2025-12-08	26.280	27.240	26.280	26.440	26.440	1,496
2025-12-05	26.240	26.260	26.010	26.040	26.040	1,519
2025-12-04	26.070	26.360	25.760	25.840	25.840	18,782
2025-12-03	26.260	26.780	26.000	26.350	26.350	30,841
2025-12-02	28.080	28.080	25.240	25.940	25.940	13,295
2025-12-01	28.280	28.440	27.460	28.140	28.140	2,081
2025-11-28	28.080	28.200	27.500	28.160	28.160	486
2025-11-27	29.120	29.260	28.080	28.220	28.220	2,120
2025-11-26	28.600	29.780	28.600	29.020	29.020	2,048
2025-11-25	29.160	29.160	28.060	28.720	28.720	8,232
2025-11-24	28.900	28.900	27.740	28.740	28.740	1,358
2025-11-21	27.500	28.340	27.500	28.340	28.340	3,184
2025-11-20	30.300	30.300	28.500	28.860	28.860	941
2025-11-19	30.720	30.720	29.720	29.940	29.940	183
2025-11-18	30.040	30.680	29.280	30.360	30.360	3,899
2025-11-17	30.820	30.920	29.820	30.160	30.160	150

← NewerPage 4 of 15 · 878 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.