MedinCell S.A. (FRA:MEB)
Germany · Delayed Price · Currency is EUR 24.34
-1.22 (-4.77%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:MEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.28 | 25.28 | 24.34 | 24.34 | 24.34 | -4.77% | 2,000 |
| Oct 22, 2026 | 24.92 | 25.56 | 24.88 | 25.56 | 25.56 | 2.00% | - |
| Oct 21, 2026 | 26.36 | 26.36 | 25.06 | 25.06 | 25.06 | -3.17% | - |
| Oct 20, 2026 | 25.58 | 25.88 | 25.58 | 25.88 | 25.88 | 6.41% | - |
| Oct 19, 2026 | 24.54 | 24.72 | 24.32 | 24.32 | 24.32 | -6.03% | - |
| Oct 16, 2026 | 25.66 | 25.88 | 25.38 | 25.88 | 25.88 | 1.73% | - |
| Oct 15, 2026 | 25.36 | 25.52 | 25.36 | 25.44 | 25.44 | 0.55% | - |
| Oct 14, 2026 | 25.54 | 25.70 | 25.30 | 25.30 | 25.30 | -2.39% | - |
| Oct 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 8.27% | - |
| Oct 8, 2026 | 24.74 | 24.74 | 23.94 | 23.94 | 23.94 | -10.20% | - |
| Oct 7, 2026 | 26.68 | 26.68 | 26.42 | 26.66 | 26.66 | 3.09% | - |
| Oct 6, 2026 | 23.62 | 26.50 | 23.62 | 25.86 | 25.86 | 16.17% | 2,000 |
| Oct 5, 2026 | 21.82 | 22.26 | 21.82 | 22.26 | 22.26 | 2.02% | - |
| Oct 2, 2026 | 22.12 | 22.12 | 21.82 | 21.82 | 21.82 | -2.42% | - |
| Oct 1, 2026 | 22.60 | 22.60 | 22.36 | 22.36 | 22.36 | -3.95% | - |
| Sep 30, 2026 | 22.84 | 23.28 | 22.84 | 23.28 | 23.28 | -0.51% | - |
| Sep 29, 2026 | 23.16 | 23.40 | 23.12 | 23.40 | 23.40 | 1.92% | - |
| Sep 28, 2026 | 22.42 | 22.96 | 22.32 | 22.96 | 22.96 | 3.33% | - |
| Sep 25, 2026 | 22.58 | 22.58 | 22.22 | 22.22 | 22.22 | -1.42% | - |
| Sep 24, 2026 | 22.84 | 22.96 | 22.54 | 22.54 | 22.54 | 1.62% | - |
| Sep 23, 2026 | 21.92 | 22.18 | 21.80 | 22.18 | 22.18 | 4.52% | - |
| Sep 22, 2026 | 21.00 | 21.22 | 20.86 | 21.22 | 21.22 | 1.34% | - |
| Sep 21, 2026 | 20.90 | 20.94 | 20.80 | 20.94 | 20.94 | -2.33% | - |
| 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% | - |