Skip to main content
logo
MedinCell S.A. (LON:0ACH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.15
+1.27 (7.52%)
At close: Sep 8, 2025

MedinCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202516.9818.1516.9818.1518.157.52%422
Sep 5, 202516.8317.0216.8116.8816.88-0.06%864
Sep 4, 202517.0517.0516.8916.8916.89-0.82%2,433
Sep 3, 202516.9517.0316.8717.0317.030.06%223
Sep 2, 202517.1417.1416.9117.0217.02-0.70%529
Sep 1, 202517.4917.4916.9817.1417.14-0.06%5,088
Aug 29, 202517.7117.7117.1517.1517.150.32%248
Aug 28, 202517.3217.3217.0817.1017.10-1.13%254
Aug 27, 202517.0317.7017.0317.2917.290.12%1,363
Aug 26, 202516.9317.3516.6317.2717.27-0.35%2,734
Aug 25, 202517.6017.6016.9217.3317.33-4.10%329
Aug 22, 202518.0518.5018.0518.0718.071.35%730
Aug 21, 202518.0018.0017.6817.8317.830.39%383
Aug 20, 202517.8017.8017.6717.7617.760.51%6,534
Aug 19, 202517.3317.8017.3317.6717.671.44%7,890
Aug 18, 202517.2417.5017.2417.4217.424.11%2,723
Aug 15, 202516.8517.4616.6516.7316.732.09%893
Aug 14, 202516.0016.4516.0016.3916.391.24%672
Aug 13, 202515.6016.1915.6016.1916.192.53%210
Aug 12, 202515.7015.7915.7015.7915.790.83%87
Aug 11, 202516.0616.0615.6615.6615.66-2.19%1,603
Aug 8, 202515.9316.1615.9316.0116.010.25%826
Aug 7, 202515.7816.0115.7815.9715.971.84%61
Aug 6, 202515.7015.9615.6515.6815.68-0.18%926
Aug 5, 202515.7315.7915.7115.7115.711.09%445
Aug 4, 202516.2016.2015.5215.5415.54-3.84%959
Aug 1, 202516.9216.9215.8616.1616.16-5.05%1,264
Jul 31, 202517.6617.7716.8717.0217.02-1.90%631
Jul 30, 202517.2517.9017.1917.3517.35-0.80%1,036
Jul 29, 202517.4217.9417.0917.4917.491.75%21,429
Jul 28, 202517.3517.4517.1917.1917.190.35%123
Jul 25, 202517.0017.3716.9517.1317.133.44%513
Jul 24, 202516.5216.6016.3416.5616.562.37%357
Jul 23, 202515.6716.2415.6716.1816.18-0.15%870
Jul 22, 202516.2016.2016.2016.2016.201.63%2
Jul 21, 202516.0216.3015.9415.9415.94-0.25%83
Jul 18, 202516.0516.0615.8915.9815.98-0.31%6
Jul 17, 202516.0116.0715.9216.0316.03-360
Jul 16, 202516.2616.3316.0316.0316.03-1.11%260
Jul 15, 202516.2316.2316.1816.2116.21-0.03%141
Jul 14, 202515.8716.2215.8716.2216.220.15%442
Jul 11, 202516.1116.2616.0416.1916.191.66%695
Jul 10, 202515.9215.9315.9215.9315.930.03%150
Jul 9, 202515.8616.1115.7415.9215.920.76%393
Jul 8, 202515.8215.9915.5815.8015.80-5.18%2,195
Jul 7, 202516.7816.7816.2116.6616.66-0.87%120
Jul 4, 202516.8416.8416.4616.8116.812.88%60
Jul 3, 202516.3316.4616.3316.3416.34-0.70%63
Jul 2, 202516.5116.7216.4616.4616.46-0.45%203
Jul 1, 202516.7416.7416.2416.5316.53-1.78%59