MedinCell S.A. (EPA:MEDCL)
France · Delayed Price · Currency is EUR 34.58
+0.68 (2.01%)
Oct 20, 2025, 1:44 PM CET
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 33.40 | 34.18 | 32.98 | 33.90 | 33.90 | 0.65% | 134,591 |
| Oct 16, 2025 | 33.44 | 33.80 | 32.80 | 33.68 | 33.68 | 2.62% | 145,916 |
| Oct 15, 2025 | 34.04 | 34.22 | 32.46 | 32.82 | 32.82 | -2.03% | 143,025 |
| Oct 14, 2025 | 32.48 | 34.38 | 32.06 | 33.50 | 33.50 | 0.84% | 208,846 |
| Oct 13, 2025 | 28.56 | 33.40 | 28.50 | 33.22 | 33.22 | 21.06% | 591,528 |
| Oct 10, 2025 | 28.50 | 28.92 | 27.08 | 27.44 | 27.44 | -4.19% | 235,274 |
| Oct 9, 2025 | 27.92 | 28.96 | 27.62 | 28.64 | 28.64 | 2.14% | 164,960 |
| Oct 8, 2025 | 27.38 | 28.44 | 27.36 | 28.04 | 28.04 | 3.24% | 166,309 |
| Oct 7, 2025 | 26.44 | 27.42 | 26.34 | 27.16 | 27.16 | 2.11% | 90,985 |
| Oct 6, 2025 | 26.62 | 27.20 | 26.00 | 26.60 | 26.60 | 0.08% | 162,162 |
| Oct 3, 2025 | 26.06 | 27.26 | 26.06 | 26.58 | 26.58 | 3.18% | 223,698 |
| Oct 2, 2025 | 25.00 | 26.22 | 25.00 | 25.76 | 25.76 | 3.12% | 286,096 |
| Oct 1, 2025 | 23.92 | 24.98 | 23.76 | 24.98 | 24.98 | 5.13% | 154,667 |
| Sep 30, 2025 | 23.46 | 24.10 | 23.30 | 23.76 | 23.76 | 2.41% | 144,796 |
| Sep 29, 2025 | 22.74 | 23.46 | 22.38 | 23.20 | 23.20 | 3.57% | 151,119 |
| Sep 26, 2025 | 22.02 | 22.50 | 21.50 | 22.40 | 22.40 | 0.63% | 116,621 |
| Sep 25, 2025 | 22.32 | 22.58 | 21.98 | 22.26 | 22.26 | -1.15% | 73,480 |
| Sep 24, 2025 | 22.18 | 22.70 | 22.18 | 22.52 | 22.52 | 2.18% | 169,701 |
| Sep 23, 2025 | 21.56 | 22.04 | 21.14 | 22.04 | 22.04 | 2.99% | 137,073 |
| Sep 22, 2025 | 21.58 | 22.00 | 20.94 | 21.40 | 21.40 | 0.75% | 166,671 |
| Sep 19, 2025 | 21.46 | 21.74 | 21.04 | 21.24 | 21.24 | 0.66% | 143,860 |
| Sep 18, 2025 | 20.64 | 21.26 | 20.48 | 21.10 | 21.10 | 2.23% | 137,182 |
| Sep 17, 2025 | 19.82 | 20.82 | 19.46 | 20.64 | 20.64 | 4.08% | 151,089 |
| Sep 16, 2025 | 20.20 | 20.38 | 19.83 | 19.83 | 19.83 | -1.64% | 105,425 |
| Sep 15, 2025 | 20.00 | 20.78 | 19.88 | 20.16 | 20.16 | - | 147,666 |
| Sep 12, 2025 | 19.62 | 20.88 | 19.62 | 20.16 | 20.16 | 3.65% | 361,215 |
| Sep 11, 2025 | 19.20 | 19.77 | 18.90 | 19.45 | 19.45 | 4.18% | 257,328 |
| Sep 10, 2025 | 18.67 | 19.00 | 18.52 | 18.67 | 18.67 | 0.38% | 93,713 |
| Sep 9, 2025 | 18.10 | 19.09 | 17.99 | 18.60 | 18.60 | 3.28% | 164,209 |
| Sep 8, 2025 | 16.97 | 18.15 | 16.92 | 18.01 | 18.01 | 6.32% | 160,736 |
| 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 |