MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 18.050 | 18.500 | 18.050 | 18.070 | 18.070 | 730 |
| 2025-08-21 | 18.000 | 18.000 | 17.675 | 17.830 | 17.830 | 383 |
| 2025-08-20 | 17.800 | 17.800 | 17.665 | 17.760 | 17.760 | 6,534 |
| 2025-08-19 | 17.330 | 17.800 | 17.330 | 17.670 | 17.670 | 7,890 |
| 2025-08-18 | 17.240 | 17.500 | 17.240 | 17.420 | 17.420 | 2,723 |
| 2025-08-15 | 16.850 | 17.460 | 16.650 | 16.733 | 16.733 | 893 |
| 2025-08-14 | 16.000 | 16.450 | 16.000 | 16.390 | 16.390 | 672 |
| 2025-08-13 | 15.600 | 16.190 | 15.600 | 16.190 | 16.190 | 210 |
| 2025-08-12 | 15.700 | 15.790 | 15.700 | 15.790 | 15.790 | 87 |
| 2025-08-11 | 16.060 | 16.060 | 15.660 | 15.660 | 15.660 | 1,603 |
| 2025-08-08 | 15.930 | 16.160 | 15.930 | 16.010 | 16.010 | 826 |
| 2025-08-07 | 15.775 | 16.010 | 15.775 | 15.970 | 15.970 | 61 |
| 2025-08-06 | 15.700 | 15.960 | 15.650 | 15.682 | 15.682 | 926 |
| 2025-08-05 | 15.730 | 15.790 | 15.710 | 15.710 | 15.710 | 445 |
| 2025-08-04 | 16.200 | 16.200 | 15.520 | 15.540 | 15.540 | 959 |
| 2025-08-01 | 16.920 | 16.920 | 15.860 | 16.160 | 16.160 | 1,264 |
| 2025-07-31 | 17.660 | 17.765 | 16.870 | 17.020 | 17.020 | 631 |
| 2025-07-30 | 17.250 | 17.900 | 17.190 | 17.350 | 17.350 | 1,036 |
| 2025-07-29 | 17.420 | 17.935 | 17.090 | 17.490 | 17.490 | 21,429 |
| 2025-07-28 | 17.350 | 17.450 | 17.190 | 17.190 | 17.190 | 123 |
| 2025-07-25 | 17.000 | 17.370 | 16.950 | 17.130 | 17.130 | 513 |
| 2025-07-24 | 16.520 | 16.600 | 16.335 | 16.560 | 16.560 | 357 |
| 2025-07-23 | 15.670 | 16.240 | 15.670 | 16.176 | 16.176 | 870 |
| 2025-07-22 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 2 |
| 2025-07-21 | 16.020 | 16.300 | 15.940 | 15.940 | 15.940 | 83 |
| 2025-07-18 | 16.050 | 16.060 | 15.890 | 15.980 | 15.980 | 6 |
| 2025-07-17 | 16.010 | 16.065 | 15.920 | 16.030 | 16.030 | 360 |
| 2025-07-16 | 16.260 | 16.330 | 16.030 | 16.030 | 16.030 | 260 |
| 2025-07-15 | 16.230 | 16.230 | 16.180 | 16.210 | 16.210 | 141 |
| 2025-07-14 | 15.870 | 16.215 | 15.870 | 16.215 | 16.215 | 442 |
| 2025-07-11 | 16.110 | 16.260 | 16.040 | 16.190 | 16.190 | 695 |
| 2025-07-10 | 15.920 | 15.930 | 15.920 | 15.925 | 15.925 | 150 |
| 2025-07-09 | 15.860 | 16.110 | 15.740 | 15.920 | 15.920 | 393 |
| 2025-07-08 | 15.820 | 15.990 | 15.580 | 15.800 | 15.800 | 2,195 |
| 2025-07-07 | 16.780 | 16.780 | 16.210 | 16.664 | 16.664 | 120 |
| 2025-07-04 | 16.840 | 16.840 | 16.460 | 16.810 | 16.810 | 60 |
| 2025-07-03 | 16.330 | 16.460 | 16.330 | 16.340 | 16.340 | 63 |
| 2025-07-02 | 16.510 | 16.720 | 16.455 | 16.455 | 16.455 | 203 |
| 2025-07-01 | 16.740 | 16.740 | 16.240 | 16.530 | 16.530 | 59 |
| 2025-06-30 | 16.800 | 16.980 | 16.790 | 16.830 | 16.830 | 221 |
| 2025-06-27 | 16.910 | 17.130 | 16.910 | 17.030 | 17.030 | 413 |
| 2025-06-26 | 16.995 | 16.995 | 16.830 | 16.830 | 16.830 | 590 |
| 2025-06-25 | 16.700 | 17.110 | 16.700 | 16.850 | 16.850 | 1,013 |
| 2025-06-24 | 17.620 | 17.620 | 16.550 | 16.550 | 16.550 | 2,401 |
| 2025-06-23 | 17.290 | 17.650 | 17.120 | 17.410 | 17.410 | 1,142 |
| 2025-06-20 | 16.660 | 17.330 | 16.650 | 16.930 | 16.930 | 4,948 |
| 2025-06-19 | 16.310 | 16.870 | 16.010 | 16.750 | 16.750 | 840 |
| 2025-06-18 | 15.570 | 16.580 | 15.570 | 16.460 | 16.460 | 1,232 |
| 2025-06-17 | 15.400 | 15.400 | 15.050 | 15.050 | 15.050 | 510 |
| 2025-06-16 | 15.310 | 15.620 | 15.310 | 15.560 | 15.560 | 286 |
| 2025-06-13 | 15.360 | 15.490 | 15.280 | 15.490 | 15.490 | 302 |
| 2025-06-12 | 15.715 | 15.720 | 15.540 | 15.565 | 15.565 | 1,259 |
| 2025-06-11 | 15.960 | 16.030 | 15.710 | 15.710 | 15.710 | 305 |
| 2025-06-10 | 16.020 | 16.250 | 16.020 | 16.110 | 16.110 | 322 |
| 2025-06-09 | 16.110 | 16.110 | 15.945 | 15.960 | 15.960 | 289 |
| 2025-06-06 | 16.430 | 16.430 | 16.140 | 16.260 | 16.260 | 153 |
| 2025-06-05 | 15.990 | 16.230 | 15.990 | 16.230 | 16.230 | 1,923 |
| 2025-06-04 | 16.095 | 16.200 | 15.960 | 16.010 | 16.010 | 660 |
| 2025-06-03 | 16.210 | 16.410 | 16.070 | 16.070 | 16.070 | 1,390 |
| 2025-06-02 | 16.470 | 16.700 | 16.390 | 16.500 | 16.500 | 18 |
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.