MedinCell S.A. (FRA:MEB)
Germany · Delayed Price · Currency is EUR 21.44
+0.28 (1.32%)
At close: Sep 18, 2026
FRA:MEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.80 | 21.86 | 21.44 | 21.44 | 21.44 | 1.32% | - |
| Sep 17, 2026 | 21.20 | 21.20 | 21.14 | 21.16 | 21.16 | 0.67% | - |
| Sep 16, 2026 | 20.74 | 21.02 | 20.62 | 21.02 | 21.02 | 0.67% | - |
| Sep 15, 2026 | 20.66 | 20.88 | 20.66 | 20.88 | 20.88 | -1.51% | - |
| Sep 14, 2026 | 21.26 | 21.26 | 21.20 | 21.20 | 21.20 | 1.05% | - |
| Sep 11, 2026 | 21.18 | 21.18 | 20.98 | 20.98 | 20.98 | -0.76% | - |
| Sep 10, 2026 | 21.64 | 21.64 | 21.14 | 21.14 | 21.14 | -2.67% | - |
| Sep 9, 2026 | 21.92 | 21.96 | 21.72 | 21.72 | 21.72 | -1.90% | - |
| Sep 8, 2026 | 22.30 | 22.30 | 22.14 | 22.14 | 22.14 | 0.09% | - |
| Sep 7, 2026 | 21.88 | 22.12 | 21.88 | 22.12 | 22.12 | 0.55% | - |
| Sep 4, 2026 | 22.38 | 22.42 | 22.00 | 22.00 | 22.00 | -3.76% | - |
| Sep 3, 2026 | 23.30 | 23.34 | 22.86 | 22.86 | 22.86 | -1.89% | - |
| Sep 2, 2026 | 22.98 | 23.30 | 22.98 | 23.30 | 23.30 | -2.59% | - |
| Sep 1, 2026 | 23.40 | 23.92 | 23.40 | 23.92 | 23.92 | 2.13% | - |
| Aug 31, 2026 | 23.12 | 23.42 | 22.86 | 23.42 | 23.42 | -0.93% | - |
| Aug 28, 2026 | 23.82 | 23.88 | 23.64 | 23.64 | 23.64 | -0.59% | - |
| Aug 27, 2026 | 23.66 | 23.82 | 23.66 | 23.78 | 23.78 | - | - |
| Aug 26, 2026 | 23.94 | 23.94 | 23.78 | 23.78 | 23.78 | 0.25% | - |
| Aug 25, 2026 | 23.76 | 23.76 | 23.72 | 23.72 | 23.72 | 3.40% | - |
| Aug 24, 2026 | 23.50 | 23.50 | 22.94 | 22.94 | 22.94 | -3.12% | - |
| Aug 21, 2026 | 23.32 | 23.68 | 23.32 | 23.68 | 23.68 | - | - |
| Aug 20, 2026 | 24.36 | 24.36 | 23.68 | 23.68 | 23.68 | -1.66% | - |
| Aug 19, 2026 | 24.06 | 24.08 | 23.82 | 24.08 | 24.08 | 2.03% | - |
| Aug 18, 2026 | 23.66 | 23.72 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 17, 2026 | 23.64 | 23.64 | 23.40 | 23.40 | 23.40 | 0.09% | - |
| Aug 14, 2026 | 23.42 | 23.42 | 23.28 | 23.38 | 23.38 | -3.07% | - |
| Aug 13, 2026 | 24.16 | 24.20 | 24.12 | 24.12 | 24.12 | -0.08% | - |
| Aug 12, 2026 | 23.70 | 24.14 | 23.70 | 24.14 | 24.14 | 1.60% | - |
| Aug 11, 2026 | 24.52 | 24.52 | 23.76 | 23.76 | 23.76 | 2.06% | 150 |
| Aug 10, 2026 | 23.80 | 23.80 | 23.28 | 23.28 | 23.28 | -3.32% | - |
| Aug 7, 2026 | 24.34 | 25.76 | 24.08 | 24.08 | 24.08 | -1.95% | 78 |
| Aug 6, 2026 | 24.52 | 24.64 | 24.52 | 24.56 | 24.56 | - | - |
| Aug 5, 2026 | 24.28 | 24.56 | 24.12 | 24.56 | 24.56 | 1.32% | - |
| Aug 4, 2026 | 24.24 | 24.24 | 23.78 | 24.24 | 24.24 | -1.62% | - |
| Aug 3, 2026 | 24.98 | 24.98 | 24.64 | 24.64 | 24.64 | -5.30% | - |
| Jul 31, 2026 | 25.76 | 26.02 | 25.76 | 26.02 | 26.02 | 4.08% | - |
| Jul 30, 2026 | 25.14 | 25.36 | 25.00 | 25.00 | 25.00 | -3.33% | - |
| Jul 29, 2026 | 24.50 | 25.86 | 24.36 | 25.86 | 25.86 | 3.44% | - |
| Jul 28, 2026 | 25.08 | 25.10 | 25.00 | 25.00 | 25.00 | -1.42% | - |
| Jul 27, 2026 | 25.56 | 25.56 | 25.36 | 25.36 | 25.36 | 0.88% | - |
| Jul 24, 2026 | 24.70 | 25.14 | 24.58 | 25.14 | 25.14 | 2.03% | - |
| Jul 23, 2026 | 24.22 | 24.64 | 24.22 | 24.64 | 24.64 | -0.81% | - |
| Jul 22, 2026 | 24.26 | 24.84 | 24.26 | 24.84 | 24.84 | 1.14% | - |
| Jul 21, 2026 | 24.36 | 24.56 | 24.24 | 24.56 | 24.56 | -1.21% | - |
| Jul 20, 2026 | 24.44 | 24.86 | 24.44 | 24.86 | 24.86 | 2.05% | - |
| Jul 17, 2026 | 24.42 | 24.48 | 24.36 | 24.36 | 24.36 | -0.90% | - |
| Jul 16, 2026 | 25.32 | 25.42 | 24.58 | 24.58 | 24.58 | -1.84% | - |
| Jul 15, 2026 | 25.26 | 25.26 | 25.04 | 25.04 | 25.04 | -1.88% | - |
| Jul 14, 2026 | 25.54 | 25.60 | 25.52 | 25.52 | 25.52 | -1.85% | - |
| Jul 13, 2026 | 26.00 | 26.44 | 26.00 | 26.00 | 26.00 | -3.35% | - |