MedinCell S.A. (FRA:MEB)
Germany · Delayed Price · Currency is EUR 25.04
-0.34 (-1.34%)
At close: Jan 9, 2026
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.34 | 25.34 | 25.04 | 25.04 | 25.04 | -1.34% | - |
| Jan 8, 2026 | 25.24 | 25.38 | 24.94 | 25.38 | 25.38 | 4.70% | - |
| Jan 7, 2026 | 24.04 | 24.24 | 23.66 | 24.24 | 24.24 | 2.11% | - |
| Jan 6, 2026 | 23.46 | 23.74 | 23.22 | 23.74 | 23.74 | -0.75% | - |
| Jan 5, 2026 | 24.50 | 24.50 | 23.72 | 23.92 | 23.92 | -1.24% | - |
| Jan 2, 2026 | 24.74 | 24.74 | 24.22 | 24.22 | 24.22 | -1.62% | - |
| Dec 30, 2025 | 24.30 | 24.62 | 24.30 | 24.62 | 24.62 | -0.49% | - |
| Dec 29, 2025 | 24.70 | 24.74 | 24.66 | 24.74 | 24.74 | 0.24% | 200 |
| Dec 23, 2025 | 24.64 | 24.80 | 24.64 | 24.68 | 24.68 | -0.08% | - |
| Dec 22, 2025 | 24.74 | 24.74 | 24.28 | 24.70 | 24.70 | -1.52% | - |
| Dec 19, 2025 | 25.24 | 25.44 | 25.08 | 25.08 | 25.08 | -2.56% | - |
| Dec 18, 2025 | 25.34 | 25.74 | 25.34 | 25.74 | 25.74 | -1.38% | - |
| Dec 17, 2025 | 26.52 | 26.64 | 26.10 | 26.10 | 26.10 | -2.25% | - |
| Dec 16, 2025 | 26.28 | 26.70 | 26.24 | 26.70 | 26.70 | -1.18% | - |
| Dec 15, 2025 | 27.24 | 27.28 | 26.98 | 27.02 | 27.02 | -2.24% | 200 |
| Dec 12, 2025 | 28.70 | 28.92 | 27.64 | 27.64 | 27.64 | -0.50% | - |
| Dec 11, 2025 | 26.88 | 27.78 | 26.88 | 27.78 | 27.78 | 2.28% | - |
| Dec 10, 2025 | 26.04 | 27.16 | 25.88 | 27.16 | 27.16 | 2.03% | - |
| Dec 9, 2025 | 26.14 | 26.62 | 26.04 | 26.62 | 26.62 | 1.06% | - |
| Dec 8, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.01% | - |
| Dec 5, 2025 | 25.50 | 26.14 | 25.50 | 25.82 | 25.82 | 0.47% | - |
| Dec 4, 2025 | 25.94 | 25.94 | 25.64 | 25.70 | 25.70 | -1.91% | - |
| Dec 3, 2025 | 25.60 | 26.36 | 25.60 | 26.20 | 26.20 | -2.24% | - |
| Dec 2, 2025 | 27.68 | 27.68 | 26.80 | 26.80 | 26.80 | -4.69% | - |
| Dec 1, 2025 | 27.58 | 28.12 | 27.58 | 28.12 | 28.12 | 0.57% | - |
| Nov 28, 2025 | 27.62 | 27.96 | 27.60 | 27.96 | 27.96 | 0.22% | - |
| Nov 27, 2025 | 28.62 | 28.68 | 27.90 | 27.90 | 27.90 | -2.52% | - |
| Nov 26, 2025 | 28.22 | 28.86 | 28.22 | 28.62 | 28.62 | 0.07% | - |
| Nov 25, 2025 | 28.16 | 28.60 | 27.90 | 28.60 | 28.60 | 1.71% | - |
| Nov 24, 2025 | 28.10 | 28.12 | 27.50 | 28.12 | 28.12 | 1.96% | - |
| Nov 21, 2025 | 27.90 | 28.00 | 27.58 | 27.58 | 27.58 | -4.90% | - |
| Nov 20, 2025 | 29.70 | 29.84 | 29.00 | 29.00 | 29.00 | -2.49% | - |
| Nov 19, 2025 | 29.90 | 29.90 | 29.72 | 29.74 | 29.74 | -0.93% | - |
| Nov 18, 2025 | 29.64 | 30.22 | 29.46 | 30.02 | 30.02 | 1.35% | - |
| Nov 17, 2025 | 29.92 | 30.28 | 29.62 | 29.62 | 29.62 | -0.74% | - |
| Nov 14, 2025 | 30.34 | 30.34 | 29.84 | 29.84 | 29.84 | -2.86% | - |
| Nov 13, 2025 | 30.30 | 31.48 | 30.30 | 30.72 | 30.72 | 0.20% | - |
| Nov 12, 2025 | 29.50 | 30.88 | 29.50 | 30.66 | 30.66 | 3.58% | - |
| Nov 11, 2025 | 29.26 | 30.78 | 29.26 | 29.60 | 29.60 | -1.14% | - |
| Nov 10, 2025 | 31.44 | 31.44 | 29.94 | 29.94 | 29.94 | -1.96% | - |
| Nov 7, 2025 | 30.80 | 30.80 | 30.44 | 30.54 | 30.54 | -3.54% | - |
| Nov 6, 2025 | 34.76 | 34.76 | 31.66 | 31.66 | 31.66 | -6.61% | - |
| Nov 5, 2025 | 36.78 | 36.78 | 33.90 | 33.90 | 33.90 | -4.67% | - |
| Nov 4, 2025 | 36.24 | 36.24 | 34.64 | 35.56 | 35.56 | -3.16% | - |
| Nov 3, 2025 | 37.82 | 37.82 | 36.68 | 36.72 | 36.72 | -2.24% | - |
| Oct 31, 2025 | 36.14 | 37.66 | 36.14 | 37.56 | 37.56 | 5.15% | - |
| Oct 30, 2025 | 35.94 | 35.94 | 35.06 | 35.72 | 35.72 | 1.19% | - |
| Oct 29, 2025 | 36.44 | 36.64 | 35.30 | 35.30 | 35.30 | -0.73% | 200 |
| Oct 28, 2025 | 35.80 | 35.80 | 35.08 | 35.56 | 35.56 | 1.72% | - |
| Oct 27, 2025 | 35.94 | 35.94 | 34.96 | 34.96 | 34.96 | 1.10% | - |