MedinCell S.A. (FRA:MEB)
Germany · Delayed Price · Currency is EUR 25.44
-1.08 (-4.07%)
Last updated: Jan 28, 2026, 3:25 PM CET
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 26.52 | 27.04 | 26.52 | 27.04 | 27.04 | 2.97% | - |
| Jan 15, 2026 | 26.82 | 26.82 | 26.26 | 26.26 | 26.26 | -0.68% | - |
| Jan 14, 2026 | 25.70 | 26.44 | 25.70 | 26.44 | 26.44 | 3.69% | - |
| Jan 13, 2026 | 26.06 | 26.06 | 25.50 | 25.50 | 25.50 | 0.39% | - |
| Jan 12, 2026 | 25.02 | 25.40 | 24.46 | 25.40 | 25.40 | 1.44% | - |
| 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% | - |