MedinCell S.A. (EPA:MEDCL)
France · Delayed Price · Currency is EUR 16.94
+0.05 (0.30%)
Sep 5, 2025, 5:36 PM CET
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.90 | 17.02 | 16.77 | 16.94 | 16.94 | 0.30% | 58,373 |
| Sep 4, 2025 | 17.01 | 17.05 | 16.82 | 16.89 | 16.89 | -1.23% | 47,232 |
| Sep 3, 2025 | 16.86 | 17.11 | 16.82 | 17.10 | 17.10 | 1.06% | 62,761 |
| Sep 2, 2025 | 17.14 | 17.19 | 16.87 | 16.92 | 16.92 | -1.23% | 63,145 |
| Sep 1, 2025 | 17.15 | 17.34 | 16.95 | 17.13 | 17.13 | -0.12% | 57,499 |
| Aug 29, 2025 | 17.37 | 17.46 | 17.10 | 17.15 | 17.15 | -0.98% | 58,168 |
| Aug 28, 2025 | 17.35 | 17.41 | 17.08 | 17.32 | 17.32 | -0.12% | 41,521 |
| Aug 27, 2025 | 17.35 | 17.41 | 17.17 | 17.34 | 17.34 | -0.06% | 55,784 |
| Aug 26, 2025 | 16.84 | 17.50 | 16.64 | 17.35 | 17.35 | 0.29% | 130,403 |
| Aug 25, 2025 | 17.90 | 17.90 | 16.80 | 17.30 | 17.30 | -3.41% | 164,360 |
| Aug 22, 2025 | 18.10 | 18.40 | 17.91 | 17.91 | 17.91 | -0.56% | 114,150 |
| Aug 21, 2025 | 17.81 | 18.14 | 17.60 | 18.01 | 18.01 | 1.35% | 130,198 |
| Aug 20, 2025 | 17.76 | 17.83 | 17.49 | 17.77 | 17.77 | -0.17% | 49,112 |
| Aug 19, 2025 | 17.50 | 17.80 | 17.28 | 17.80 | 17.80 | 1.77% | 95,874 |
| Aug 18, 2025 | 17.17 | 17.59 | 17.17 | 17.49 | 17.49 | 2.82% | 133,576 |
| Aug 15, 2025 | 16.56 | 17.52 | 16.55 | 17.01 | 17.01 | 3.40% | 162,286 |
| Aug 14, 2025 | 16.16 | 16.47 | 16.10 | 16.45 | 16.45 | 2.17% | 82,261 |
| Aug 13, 2025 | 15.92 | 16.39 | 15.91 | 16.10 | 16.10 | 1.45% | 65,165 |
| Aug 12, 2025 | 15.75 | 15.91 | 15.65 | 15.87 | 15.87 | 0.89% | 36,556 |
| Aug 11, 2025 | 16.02 | 16.16 | 15.64 | 15.73 | 15.73 | -1.56% | 58,177 |
| Aug 8, 2025 | 15.95 | 16.17 | 15.95 | 15.98 | 15.98 | 0.44% | 42,297 |
| Aug 7, 2025 | 15.74 | 16.09 | 15.74 | 15.91 | 15.91 | 0.76% | 47,879 |
| Aug 6, 2025 | 15.70 | 15.96 | 15.61 | 15.79 | 15.79 | 0.57% | 66,935 |
| Aug 5, 2025 | 15.84 | 15.94 | 15.64 | 15.70 | 15.70 | -0.13% | 46,923 |
| Aug 4, 2025 | 16.11 | 16.28 | 15.42 | 15.72 | 15.72 | -1.01% | 129,250 |
| Aug 1, 2025 | 16.92 | 16.95 | 15.77 | 15.88 | 15.88 | -6.59% | 181,151 |
| Jul 31, 2025 | 17.72 | 17.90 | 16.85 | 17.00 | 17.00 | -2.30% | 100,871 |
| Jul 30, 2025 | 17.20 | 18.06 | 17.14 | 17.40 | 17.40 | 0.93% | 181,413 |
| Jul 29, 2025 | 17.17 | 18.00 | 17.02 | 17.24 | 17.24 | -0.06% | 154,646 |
| Jul 28, 2025 | 17.35 | 17.47 | 17.03 | 17.25 | 17.25 | 0.82% | 71,048 |
| Jul 25, 2025 | 17.00 | 17.44 | 16.92 | 17.11 | 17.11 | 1.78% | 134,833 |
| Jul 24, 2025 | 16.58 | 16.84 | 16.30 | 16.81 | 16.81 | 3.32% | 70,108 |
| Jul 23, 2025 | 15.66 | 16.30 | 15.66 | 16.27 | 16.27 | 4.09% | 79,386 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.53 | 15.63 | 15.63 | -1.70% | 58,250 |
| Jul 21, 2025 | 16.00 | 16.06 | 15.86 | 15.90 | 15.90 | -0.62% | 30,474 |
| Jul 18, 2025 | 16.03 | 16.09 | 15.85 | 16.00 | 16.00 | -0.06% | 45,785 |
| Jul 17, 2025 | 16.01 | 16.08 | 15.86 | 16.01 | 16.01 | 0.13% | 55,504 |
| Jul 16, 2025 | 16.20 | 16.34 | 15.95 | 15.99 | 15.99 | -1.54% | 32,750 |
| Jul 15, 2025 | 16.23 | 16.38 | 16.13 | 16.24 | 16.24 | 0.06% | 34,676 |
| Jul 14, 2025 | 15.88 | 16.26 | 15.84 | 16.23 | 16.23 | 1.18% | 37,595 |
| Jul 11, 2025 | 16.21 | 16.34 | 16.03 | 16.04 | 16.04 | -1.23% | 37,462 |
| Jul 10, 2025 | 15.88 | 16.30 | 15.82 | 16.24 | 16.24 | 2.14% | 47,555 |
| Jul 9, 2025 | 15.85 | 16.29 | 15.69 | 15.90 | 15.90 | 0.63% | 59,492 |
| Jul 8, 2025 | 16.10 | 16.15 | 15.39 | 15.80 | 15.80 | -2.47% | 133,799 |
| Jul 7, 2025 | 16.88 | 16.88 | 16.13 | 16.20 | 16.20 | -3.80% | 54,741 |
| Jul 4, 2025 | 16.43 | 16.90 | 16.31 | 16.84 | 16.84 | 2.37% | 64,102 |
| Jul 3, 2025 | 16.43 | 16.51 | 16.21 | 16.45 | 16.45 | 0.12% | 51,302 |
| Jul 2, 2025 | 16.43 | 16.72 | 16.31 | 16.43 | 16.43 | -0.24% | 68,385 |
| Jul 1, 2025 | 16.72 | 16.78 | 16.17 | 16.47 | 16.47 | -1.61% | 89,375 |
| Jun 30, 2025 | 16.83 | 17.08 | 16.74 | 16.74 | 16.74 | -0.30% | 56,838 |