MedinCell historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	30.620	30.680	29.760	30.340	30.340	614
2025-11-13	31.020	31.510	30.800	30.920	30.920	175
2025-11-12	30.780	31.600	30.500	30.820	30.820	250
2025-11-11	29.820	31.900	29.800	30.020	30.020	6,509
2025-11-10	31.620	31.840	29.630	29.630	29.630	179,733
2025-11-07	31.480	31.660	30.490	31.600	31.600	13,701
2025-11-06	35.520	35.840	31.200	31.640	31.640	13,039
2025-11-05	36.940	36.980	32.360	35.360	35.360	11,623
2025-11-04	35.980	37.760	35.680	37.620	37.620	7,544
2025-11-03	38.620	38.700	36.020	37.240	37.240	4,650
2025-10-31	37.440	39.380	37.420	38.310	38.310	3,943
2025-10-30	36.620	37.180	36.260	36.560	36.560	802
2025-10-29	37.400	37.460	36.260	36.490	36.490	2,198
2025-10-28	36.140	36.940	36.140	36.894	36.894	3,852
2025-10-27	36.000	37.080	35.760	36.360	36.360	150,091
2025-10-24	35.140	35.920	33.940	35.920	35.920	4,253
2025-10-23	33.740	34.860	33.140	34.860	34.860	629
2025-10-22	36.080	36.080	33.850	33.920	33.920	10,332
2025-10-21	34.950	35.680	34.490	35.680	35.680	11,534
2025-10-20	34.700	35.900	34.240	35.440	35.440	4,755
2025-10-17	33.460	33.980	33.140	33.710	33.710	9,120
2025-10-16	33.440	33.780	32.800	33.600	33.600	3,703
2025-10-15	34.040	34.200	32.740	33.100	33.100	2,313
2025-10-14	32.100	34.360	31.540	33.500	33.500	10,506
2025-10-13	28.600	33.380	28.600	33.220	33.220	17,496
2025-10-10	28.500	28.800	27.140	28.480	28.480	2,669
2025-10-09	27.900	28.880	27.820	28.600	28.600	3,315
2025-10-08	27.400	28.310	27.200	28.200	28.200	1,227
2025-10-07	26.480	27.320	26.460	27.160	27.160	2,516
2025-10-06	27.240	27.240	26.110	26.700	26.700	11,778
2025-10-03	26.080	27.220	26.080	26.680	26.680	5,360
2025-10-02	25.040	26.180	25.040	25.840	25.840	13,720
2025-10-01	23.880	24.980	23.720	24.980	24.980	439,104
2025-09-30	23.860	24.040	23.300	23.840	23.840	11,065
2025-09-29	22.700	23.420	22.490	23.280	23.280	3,357
2025-09-26	21.610	22.500	21.610	22.460	22.460	376
2025-09-25	22.340	22.560	22.160	22.240	22.240	2,440
2025-09-24	22.120	22.580	22.120	22.580	22.580	581
2025-09-23	21.210	22.020	21.210	22.020	22.020	1,666
2025-09-22	21.720	21.900	21.020	21.460	21.460	3,297
2025-09-19	21.480	21.500	21.120	21.240	21.240	15,327
2025-09-18	20.640	21.120	20.440	21.120	21.120	798
2025-09-17	19.830	20.700	19.630	20.660	20.660	1,844
2025-09-16	20.160	20.300	19.960	19.960	19.960	271
2025-09-15	19.980	20.800	19.980	20.360	20.360	511
2025-09-12	19.620	21.240	19.620	20.400	20.400	9,785
2025-09-11	19.150	19.470	18.925	19.440	19.440	9,891
2025-09-10	18.700	18.850	18.540	18.730	18.730	377
2025-09-09	18.100	18.860	18.100	18.670	18.670	231,325
2025-09-08	16.980	18.150	16.980	18.150	18.150	422
2025-09-05	16.830	17.020	16.810	16.880	16.880	864
2025-09-04	17.050	17.050	16.890	16.890	16.890	2,433
2025-09-03	16.950	17.030	16.870	17.030	17.030	223
2025-09-02	17.140	17.140	16.910	17.020	17.020	529
2025-09-01	17.490	17.490	16.980	17.140	17.140	5,088
2025-08-29	17.710	17.710	17.150	17.150	17.150	248
2025-08-28	17.315	17.315	17.080	17.095	17.095	254
2025-08-27	17.030	17.700	17.030	17.290	17.290	1,363
2025-08-26	16.925	17.350	16.630	17.270	17.270	2,734
2025-08-25	17.600	17.600	16.920	17.330	17.330	329

← NewerPage 5 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.