MedinCell S.A. (FRA:MEB)
Germany · Delayed Price · Currency is EUR 21.50
+0.42 (1.99%)
At close: Mar 27, 2026
FRA:MEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | 1.99% | - |
| Mar 26, 2026 | 20.84 | 21.08 | 20.84 | 21.08 | 21.08 | -0.85% | - |
| Mar 25, 2026 | 20.94 | 21.30 | 20.94 | 21.26 | 21.26 | 2.80% | - |
| Mar 24, 2026 | 20.34 | 20.68 | 20.34 | 20.68 | 20.68 | -2.36% | - |
| Mar 23, 2026 | 19.49 | 21.18 | 19.49 | 21.18 | 21.18 | 5.90% | - |
| Mar 20, 2026 | 20.18 | 20.18 | 20.00 | 20.00 | 20.00 | -0.30% | - |
| Mar 19, 2026 | 20.06 | 20.06 | 19.78 | 20.06 | 20.06 | -0.50% | - |
| Mar 18, 2026 | 20.46 | 20.46 | 20.12 | 20.16 | 20.16 | - | - |
| Mar 17, 2026 | 20.10 | 20.16 | 19.88 | 20.16 | 20.16 | 0.10% | - |
| Mar 16, 2026 | 20.06 | 20.14 | 19.76 | 20.14 | 20.14 | 0.30% | - |
| Mar 13, 2026 | 19.96 | 20.08 | 19.88 | 20.08 | 20.08 | -1.57% | - |
| Mar 12, 2026 | 20.86 | 20.86 | 20.40 | 20.40 | 20.40 | -4.40% | - |
| Mar 11, 2026 | 21.76 | 21.76 | 21.34 | 21.34 | 21.34 | -1.30% | - |
| Mar 10, 2026 | 21.64 | 21.74 | 21.62 | 21.62 | 21.62 | 1.31% | - |
| Mar 9, 2026 | 20.80 | 21.34 | 20.40 | 21.34 | 21.34 | 2.69% | - |
| Mar 6, 2026 | 20.46 | 21.18 | 20.46 | 20.78 | 20.78 | -5.29% | - |
| Mar 5, 2026 | 22.42 | 22.68 | 21.94 | 21.94 | 21.94 | -3.52% | 300 |
| Mar 4, 2026 | 21.34 | 22.74 | 21.34 | 22.74 | 22.74 | 4.22% | - |
| Mar 3, 2026 | 21.88 | 21.88 | 21.80 | 21.82 | 21.82 | -2.24% | - |
| Mar 2, 2026 | 22.24 | 22.46 | 22.24 | 22.32 | 22.32 | - | - |
| Feb 27, 2026 | 23.18 | 23.18 | 22.32 | 22.32 | 22.32 | -4.94% | - |
| Feb 26, 2026 | 24.54 | 24.74 | 23.48 | 23.48 | 23.48 | -0.25% | - |
| Feb 25, 2026 | 23.24 | 23.54 | 23.24 | 23.54 | 23.54 | -0.51% | - |
| Feb 24, 2026 | 24.26 | 24.26 | 23.66 | 23.66 | 23.66 | 3.23% | - |
| Feb 23, 2026 | 25.72 | 25.72 | 22.92 | 22.92 | 22.92 | -1.12% | 78 |
| Feb 20, 2026 | 23.28 | 23.28 | 23.12 | 23.18 | 23.18 | -1.53% | - |
| Feb 19, 2026 | 23.20 | 23.54 | 23.20 | 23.54 | 23.54 | 1.12% | - |
| Feb 18, 2026 | 23.70 | 23.74 | 23.28 | 23.28 | 23.28 | -1.19% | - |
| Feb 17, 2026 | 23.12 | 23.56 | 23.12 | 23.56 | 23.56 | 1.03% | - |
| Feb 16, 2026 | 23.86 | 23.86 | 23.32 | 23.32 | 23.32 | -1.02% | - |
| Feb 13, 2026 | 23.58 | 23.58 | 23.32 | 23.56 | 23.56 | 0.43% | - |
| Feb 12, 2026 | 23.92 | 23.92 | 23.42 | 23.46 | 23.46 | 4.45% | - |
| Feb 11, 2026 | 22.68 | 22.68 | 22.46 | 22.46 | 22.46 | -3.11% | - |
| Feb 10, 2026 | 23.50 | 23.50 | 23.18 | 23.18 | 23.18 | -0.77% | - |
| Feb 9, 2026 | 23.36 | 23.36 | 23.30 | 23.36 | 23.36 | 3.27% | - |
| Feb 6, 2026 | 22.60 | 22.62 | 22.48 | 22.62 | 22.62 | - | - |
| Feb 5, 2026 | 22.50 | 22.62 | 22.28 | 22.62 | 22.62 | 0.98% | - |
| Feb 4, 2026 | 22.06 | 22.40 | 22.06 | 22.40 | 22.40 | 0.09% | - |
| Feb 3, 2026 | 22.58 | 22.58 | 22.38 | 22.38 | 22.38 | 2.29% | - |
| Feb 2, 2026 | 21.92 | 21.98 | 21.88 | 21.88 | 21.88 | -1.88% | - |
| Jan 30, 2026 | 22.80 | 22.80 | 22.26 | 22.30 | 22.30 | -1.41% | - |
| Jan 29, 2026 | 23.52 | 23.58 | 22.62 | 22.62 | 22.62 | -11.08% | - |
| Jan 28, 2026 | 26.46 | 26.46 | 25.44 | 25.44 | 25.44 | -4.07% | - |
| Jan 27, 2026 | 25.62 | 26.52 | 25.62 | 26.52 | 26.52 | 1.53% | - |
| Jan 26, 2026 | 27.44 | 27.44 | 26.12 | 26.12 | 26.12 | -7.11% | - |
| Jan 23, 2026 | 27.84 | 28.12 | 27.54 | 28.12 | 28.12 | 1.52% | - |
| Jan 22, 2026 | 27.34 | 27.70 | 27.24 | 27.70 | 27.70 | 5.48% | - |
| Jan 21, 2026 | 25.80 | 26.26 | 25.80 | 26.26 | 26.26 | 1.47% | - |
| Jan 20, 2026 | 25.74 | 25.88 | 25.44 | 25.88 | 25.88 | -1.52% | - |
| Jan 19, 2026 | 27.08 | 27.38 | 26.28 | 26.28 | 26.28 | -2.81% | - |