MedinCell S.A. (EPA:MEDCL)
France · Delayed Price · Currency is EUR 21.76
-0.04 (-0.18%)
Sep 11, 2026, 5:35 PM CET
MedinCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.76 | 22.08 | 21.46 | 21.76 | 21.76 | -0.18% | 76,652 |
| Sep 10, 2026 | 22.10 | 22.42 | 21.66 | 21.80 | 21.80 | -1.00% | 90,306 |
| Sep 9, 2026 | 22.52 | 23.14 | 21.98 | 22.02 | 22.02 | -2.57% | 74,398 |
| Sep 8, 2026 | 22.68 | 23.20 | 22.50 | 22.60 | 22.60 | -0.88% | 64,338 |
| Sep 7, 2026 | 22.76 | 23.00 | 22.50 | 22.80 | 22.80 | - | 40,126 |
| Sep 4, 2026 | 23.34 | 23.58 | 22.64 | 22.80 | 22.80 | -1.30% | 73,640 |
| Sep 3, 2026 | 23.70 | 24.16 | 22.90 | 23.10 | 23.10 | -2.61% | 74,056 |
| Sep 2, 2026 | 24.20 | 24.26 | 23.60 | 23.72 | 23.72 | -1.33% | 71,783 |
| Sep 1, 2026 | 24.36 | 24.96 | 24.02 | 24.04 | 24.04 | -0.83% | 69,125 |
| Aug 31, 2026 | 24.18 | 24.38 | 23.44 | 24.24 | 24.24 | 0.83% | 91,922 |
| Aug 28, 2026 | 24.66 | 24.74 | 24.04 | 24.04 | 24.04 | -2.51% | 25,459 |
| Aug 27, 2026 | 24.50 | 24.80 | 24.34 | 24.66 | 24.66 | 1.07% | 37,246 |
| Aug 26, 2026 | 24.72 | 24.78 | 24.30 | 24.40 | 24.40 | -0.73% | 26,650 |
| Aug 25, 2026 | 24.30 | 24.80 | 24.30 | 24.58 | 24.58 | 1.15% | 36,563 |
| Aug 24, 2026 | 24.50 | 24.56 | 23.68 | 24.30 | 24.30 | -2.33% | 70,153 |
| Aug 21, 2026 | 24.22 | 24.88 | 24.06 | 24.88 | 24.88 | 3.15% | 41,287 |
| Aug 20, 2026 | 24.94 | 25.28 | 24.06 | 24.12 | 24.12 | -3.05% | 56,863 |
| Aug 19, 2026 | 24.46 | 25.04 | 24.46 | 24.88 | 24.88 | 1.72% | 36,465 |
| Aug 18, 2026 | 24.44 | 24.70 | 24.20 | 24.46 | 24.46 | -0.16% | 26,627 |
| Aug 17, 2026 | 24.30 | 24.56 | 24.14 | 24.50 | 24.50 | 1.66% | 32,749 |
| Aug 14, 2026 | 24.32 | 24.36 | 23.00 | 24.10 | 24.10 | -1.63% | 56,786 |
| Aug 13, 2026 | 24.80 | 25.20 | 24.50 | 24.50 | 24.50 | -1.05% | 28,911 |
| Aug 12, 2026 | 24.60 | 25.16 | 24.42 | 24.76 | 24.76 | 1.31% | 37,516 |
| Aug 11, 2026 | 24.20 | 24.90 | 23.98 | 24.44 | 24.44 | 1.41% | 78,852 |
| Aug 10, 2026 | 24.52 | 24.86 | 23.98 | 24.10 | 24.10 | -1.63% | 54,414 |
| Aug 7, 2026 | 25.00 | 25.18 | 24.50 | 24.50 | 24.50 | -1.69% | 36,207 |
| Aug 6, 2026 | 25.54 | 25.62 | 24.92 | 24.92 | 24.92 | -1.74% | 38,263 |
| Aug 5, 2026 | 25.20 | 25.62 | 24.80 | 25.36 | 25.36 | 1.04% | 52,984 |
| Aug 4, 2026 | 25.02 | 25.30 | 24.22 | 25.10 | 25.10 | 1.70% | 53,823 |
| Aug 3, 2026 | 25.92 | 26.26 | 24.68 | 24.68 | 24.68 | -4.86% | 92,816 |
| Jul 31, 2026 | 26.52 | 27.22 | 25.90 | 25.94 | 25.94 | -1.44% | 73,850 |
| Jul 30, 2026 | 26.32 | 26.62 | 25.54 | 26.32 | 26.32 | 0.46% | 74,496 |
| Jul 29, 2026 | 25.56 | 27.36 | 25.14 | 26.20 | 26.20 | 3.80% | 158,454 |
| Jul 28, 2026 | 25.96 | 26.16 | 25.24 | 25.24 | 25.24 | -2.92% | 59,853 |
| Jul 27, 2026 | 26.30 | 26.52 | 25.82 | 26.00 | 26.00 | - | 58,399 |
| Jul 24, 2026 | 25.72 | 26.16 | 25.20 | 26.00 | 26.00 | 1.09% | 57,692 |
| Jul 23, 2026 | 25.40 | 25.96 | 24.96 | 25.72 | 25.72 | 1.26% | 54,128 |
| Jul 22, 2026 | 25.20 | 25.72 | 24.90 | 25.40 | 25.40 | - | 65,335 |
| Jul 21, 2026 | 25.30 | 25.84 | 24.78 | 25.40 | 25.40 | 1.20% | 60,932 |
| Jul 20, 2026 | 25.24 | 25.70 | 25.10 | 25.10 | 25.10 | -1.10% | 48,208 |
| Jul 17, 2026 | 25.50 | 25.58 | 25.04 | 25.38 | 25.38 | -0.47% | 53,190 |
| Jul 16, 2026 | 26.44 | 26.48 | 25.32 | 25.50 | 25.50 | -1.32% | 66,834 |
| Jul 15, 2026 | 26.60 | 26.60 | 25.58 | 25.84 | 25.84 | -2.20% | 75,694 |
| Jul 14, 2026 | 26.86 | 26.86 | 26.14 | 26.42 | 26.42 | -1.71% | 77,697 |
| Jul 13, 2026 | 26.84 | 27.40 | 26.64 | 26.88 | 26.88 | -0.81% | 75,843 |
| Jul 10, 2026 | 28.04 | 28.04 | 27.00 | 27.10 | 27.10 | -2.66% | 76,409 |
| Jul 9, 2026 | 28.70 | 28.82 | 27.56 | 27.84 | 27.84 | -3.20% | 80,752 |
| Jul 8, 2026 | 29.12 | 29.22 | 28.26 | 28.76 | 28.76 | -1.84% | 59,809 |
| Jul 7, 2026 | 28.48 | 29.40 | 28.32 | 29.30 | 29.30 | 2.88% | 88,441 |
| Jul 6, 2026 | 29.64 | 29.76 | 27.74 | 28.48 | 28.48 | -3.52% | 126,181 |