MedinCell S.A. (FRA:MEB)
Germany · Delayed Price · Currency is EUR 23.18
-0.36 (-1.53%)
Last updated: Feb 20, 2026, 3:25 PM CET
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |