Skip to main content
logo
MedinCell S.A. (EPA:MEDCL)
France flag France · Delayed Price · Currency is EUR
22.56
-0.52 (-2.25%)
At close: Jan 30, 2026

MedinCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.2023.4022.5222.5622.56-2.25%103,058
Jan 29, 202624.0824.9422.7023.0823.08-3.91%222,625
Jan 28, 202627.8027.8024.0224.0224.02-13.47%462,409
Jan 27, 202626.6027.8026.4427.7627.765.23%112,457
Jan 26, 202629.3029.3026.3826.3826.38-9.66%212,533
Jan 23, 202628.7229.3028.2229.2029.201.60%92,760
Jan 22, 202628.4228.9828.0228.7428.743.60%115,985
Jan 21, 202627.0027.9626.4227.7427.742.51%71,037
Jan 20, 202627.0827.2426.0827.0627.06-0.88%94,184
Jan 19, 202628.0628.4826.8027.3027.30-3.26%139,035
Jan 16, 202626.8228.2826.8228.2228.224.99%118,284
Jan 15, 202628.0228.3226.6226.8826.88-2.54%161,870
Jan 14, 202626.9427.6826.6027.5827.584.63%105,493
Jan 13, 202626.5827.3026.0226.3626.36-0.23%111,306
Jan 12, 202625.5826.6425.2226.4226.423.69%109,314
Jan 9, 202626.0626.3425.4425.4825.48-0.70%112,456
Jan 8, 202625.7226.6025.3225.6625.66-0.16%156,534
Jan 7, 202624.5625.7024.3425.7025.705.07%96,154
Jan 6, 202623.8624.7623.8024.4624.462.34%85,105
Jan 5, 202625.0825.3623.7223.9023.90-3.32%115,174
Jan 2, 202625.1825.7024.7224.7224.72-1.90%62,239
Dec 31, 202524.6225.2224.3825.2025.202.19%52,952
Dec 30, 202524.9225.3824.5624.6624.66-1.36%66,385
Dec 29, 202525.0025.1824.7025.0025.00-0.08%65,286
Dec 24, 202524.7425.1224.7025.0225.020.81%38,378
Dec 23, 202525.1825.4024.4624.8224.82-1.12%166,244
Dec 22, 202525.0025.2424.3825.1025.10-0.32%124,534
Dec 19, 202525.8025.8625.0425.1825.18-1.79%94,228
Dec 18, 202525.7626.6025.3625.6425.64-0.47%56,953
Dec 17, 202527.1827.2825.4825.7625.76-4.59%141,898
Dec 16, 202526.6027.0826.2027.0027.000.82%83,481
Dec 15, 202527.6027.7626.7626.7826.78-2.83%105,693
Dec 12, 202529.5029.8627.5027.5627.56-5.49%224,582
Dec 11, 202527.4829.3027.0229.1629.166.04%117,090
Dec 10, 202525.7628.4624.6427.5027.503.85%270,541
Dec 9, 202526.4228.3026.2426.4826.48-0.75%185,481
Dec 8, 202526.3427.4226.3426.6826.682.62%131,043
Dec 5, 202526.3826.6025.9226.0026.000.39%67,837
Dec 4, 202526.1626.2625.7025.9025.90-0.99%91,268
Dec 3, 202525.9426.9025.9426.1626.161.00%140,613
Dec 2, 202527.9828.1825.7025.9025.90-7.83%170,007
Dec 1, 202528.3228.4427.4428.1028.10-0.21%70,723
Nov 28, 202528.1628.3027.6828.1628.160.36%125,924
Nov 27, 202529.0629.1227.9628.0628.06-3.64%64,146
Nov 26, 202528.9229.2828.5829.1229.122.18%59,744
Nov 25, 202529.1429.3428.0428.5028.501.35%82,725
Nov 24, 202528.8428.9427.6228.1228.12-0.50%739,542
Nov 21, 202527.4628.4227.3228.2628.26-1.46%175,988
Nov 20, 202530.0030.3628.4628.6828.68-3.95%136,735
Nov 19, 202530.6230.6629.5629.8629.86-1.65%60,927