MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-05 | 14.480 | 14.480 | 14.320 | 14.340 | 14.340 | 219 |
| 2025-03-04 | 14.640 | 14.640 | 14.280 | 14.480 | 14.480 | 143 |
| 2025-03-03 | 14.200 | 14.600 | 14.200 | 14.600 | 14.600 | 357 |
| 2025-02-28 | 14.100 | 14.540 | 14.080 | 14.180 | 14.180 | 3,455 |
| 2025-02-27 | 14.420 | 14.720 | 14.140 | 14.293 | 14.293 | 876 |
| 2025-02-26 | 13.600 | 14.200 | 13.160 | 14.200 | 14.200 | 494 |
| 2025-02-25 | 13.380 | 13.380 | 12.700 | 13.020 | 13.020 | 478 |
| 2025-02-24 | 13.640 | 13.800 | 13.520 | 13.520 | 13.520 | 1,024 |
| 2025-02-21 | 13.560 | 13.740 | 13.560 | 13.560 | 13.560 | 146 |
| 2025-02-20 | 13.720 | 13.740 | 13.600 | 13.600 | 13.600 | 213 |
| 2025-02-19 | 13.240 | 13.760 | 13.200 | 13.520 | 13.520 | 1,051 |
| 2025-02-18 | 14.020 | 14.060 | 13.900 | 13.900 | 13.900 | 85 |
| 2025-02-17 | 14.320 | 14.360 | 14.120 | 14.360 | 14.360 | 27 |
| 2025-02-14 | 14.520 | 14.520 | 14.460 | 14.460 | 14.460 | 2 |
| 2025-02-13 | 15.800 | 15.800 | 14.920 | 15.020 | 15.020 | 152 |
| 2025-02-12 | 15.180 | 15.180 | 15.040 | 15.100 | 15.100 | 110 |
| 2025-02-11 | 14.960 | 15.280 | 14.940 | 15.240 | 15.240 | 230 |
| 2025-02-10 | 16.440 | 16.440 | 15.080 | 15.080 | 15.080 | 27 |
| 2025-02-07 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 18 |
| 2025-02-06 | 16.340 | 16.400 | 16.320 | 16.367 | 16.367 | 415 |
| 2025-02-05 | 16.100 | 16.180 | 16.040 | 16.180 | 16.180 | 478 |
| 2025-02-04 | 15.920 | 15.960 | 15.910 | 15.960 | 15.960 | 500 |
| 2025-02-03 | 15.740 | 15.740 | 15.560 | 15.560 | 15.560 | 1,358 |
| 2025-01-31 | 15.760 | 15.780 | 15.740 | 15.780 | 15.780 | 74 |
| 2025-01-30 | 15.500 | 15.520 | 15.300 | 15.460 | 15.460 | 331 |
| 2025-01-29 | 17.280 | 17.280 | 16.060 | 16.060 | 16.060 | 206 |
| 2025-01-28 | 16.600 | 16.920 | 16.600 | 16.920 | 16.920 | 230 |
| 2025-01-27 | 16.000 | 16.360 | 16.000 | 16.280 | 16.280 | 272 |
| 2025-01-24 | 16.000 | 16.140 | 16.000 | 16.080 | 16.080 | 104 |
| 2025-01-23 | 16.000 | 16.000 | 15.800 | 16.000 | 16.000 | 302 |
| 2025-01-22 | 15.900 | 16.060 | 15.900 | 15.940 | 15.940 | 5,126 |
| 2025-01-21 | 17.140 | 17.220 | 15.740 | 16.100 | 16.100 | 286 |
| 2025-01-20 | 16.340 | 16.380 | 16.160 | 16.220 | 16.220 | 255 |
| 2025-01-17 | 15.940 | 16.300 | 15.940 | 16.300 | 16.300 | 65 |
| 2025-01-16 | 16.200 | 16.340 | 16.140 | 16.160 | 16.160 | 249 |
| 2025-01-15 | 16.420 | 16.520 | 16.240 | 16.240 | 16.240 | 29 |
| 2025-01-14 | 16.540 | 16.540 | 16.000 | 16.340 | 16.340 | 13 |
| 2025-01-13 | 16.160 | 16.500 | 15.600 | 16.340 | 16.340 | 33 |
| 2025-01-10 | 17.000 | 17.000 | 16.600 | 16.780 | 16.780 | 12 |
| 2025-01-09 | 17.900 | 17.900 | 16.780 | 16.780 | 16.780 | 27 |
| 2025-01-08 | 17.300 | 17.900 | 17.160 | 17.240 | 17.240 | 76 |
| 2025-01-07 | 18.500 | 18.540 | 18.120 | 18.120 | 18.120 | 83 |
| 2025-01-06 | 18.120 | 18.300 | 18.120 | 18.260 | 18.260 | 4,883 |
| 2025-01-03 | 18.240 | 18.260 | 18.180 | 18.260 | 18.260 | 52 |
| 2025-01-02 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 9 |
| 2024-12-31 | 16.891 | 16.891 | 16.891 | 16.891 | 16.891 | 0 |
| 2024-12-30 | 17.300 | 17.300 | 16.891 | 16.891 | 16.891 | 159 |
| 2024-12-27 | 17.100 | 17.100 | 16.993 | 16.993 | 16.993 | 173 |
| 2024-12-24 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 13 |
| 2024-12-23 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | 0 |
| 2024-12-20 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | 1 |
| 2024-12-19 | 16.440 | 16.800 | 16.440 | 16.800 | 16.800 | 2 |
| 2024-12-18 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 6 |
| 2024-12-17 | 16.120 | 16.160 | 16.080 | 16.080 | 16.080 | 202 |
| 2024-12-16 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 6 |
| 2024-12-13 | 15.260 | 16.280 | 15.260 | 16.260 | 16.260 | 19 |
| 2024-12-12 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 12 |
| 2024-12-11 | 16.000 | 16.000 | 15.940 | 15.940 | 15.940 | 23 |
| 2024-12-10 | 16.720 | 16.720 | 16.720 | 16.720 | 16.720 | 0 |
| 2024-12-09 | 16.940 | 16.940 | 16.720 | 16.720 | 16.720 | 5 |
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.