MedinCell S.A. (LON:0ACH)
London · Delayed Price · Currency is GBP · Price in EUR 22.91
-0.55 (-2.33%)
At close: Sep 4, 2026
LON:0ACH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.14 | 23.34 | 22.72 | 22.91 | 22.91 | -2.33% | 288 |
| Sep 3, 2026 | 23.84 | 23.84 | 22.92 | 23.46 | 23.46 | -2.57% | 340 |
| Sep 2, 2026 | 24.20 | 24.30 | 24.00 | 24.08 | 24.08 | -0.66% | 395 |
| Sep 1, 2026 | 24.24 | 24.70 | 24.23 | 24.23 | 24.23 | 1.40% | 682 |
| Aug 31, 2026 | 23.94 | 24.24 | 23.70 | 23.90 | 23.90 | -2.29% | 216 |
| Aug 28, 2026 | 24.62 | 24.66 | 24.46 | 24.46 | 24.46 | -0.54% | 1,775 |
| Aug 27, 2026 | 24.40 | 24.72 | 24.40 | 24.59 | 24.59 | 0.30% | 3,038 |
| Aug 26, 2026 | 24.60 | 25.18 | 24.50 | 24.52 | 24.52 | -1.05% | 2,056 |
| Aug 25, 2026 | 24.46 | 24.78 | 24.46 | 24.78 | 24.78 | 2.57% | 2,359 |
| Aug 24, 2026 | 24.60 | 24.60 | 23.86 | 24.16 | 24.16 | -0.41% | 1,701 |
| Aug 21, 2026 | 23.76 | 24.76 | 23.76 | 24.26 | 24.26 | -0.22% | 5,710 |
| Aug 20, 2026 | 25.23 | 25.26 | 23.68 | 24.31 | 24.31 | -2.09% | 1,748 |
| Aug 19, 2026 | 24.46 | 24.83 | 24.46 | 24.83 | 24.83 | 1.69% | 3,021 |
| Aug 18, 2026 | 24.50 | 24.50 | 24.42 | 24.42 | 24.42 | 0.49% | 9 |
| Aug 17, 2026 | 24.30 | 24.46 | 24.30 | 24.30 | 24.30 | 0.60% | 50,006 |
| Aug 14, 2026 | 24.34 | 24.34 | 24.15 | 24.16 | 24.15 | -1.41% | 793 |
| Aug 13, 2026 | 24.98 | 25.12 | 24.50 | 24.50 | 24.50 | -0.16% | 1,373 |
| Aug 12, 2026 | 24.50 | 25.18 | 24.38 | 24.54 | 24.54 | 0.99% | 838 |
| Aug 11, 2026 | 24.50 | 24.50 | 24.26 | 24.30 | 24.30 | 0.25% | 102 |
| Aug 10, 2026 | 24.98 | 24.98 | 24.06 | 24.24 | 24.24 | -2.42% | 994 |
| Aug 7, 2026 | 24.94 | 25.14 | 24.74 | 24.84 | 24.84 | -2.14% | 1,374 |
| Aug 6, 2026 | 25.54 | 25.54 | 25.24 | 25.38 | 25.38 | 0.01% | 920 |
| Aug 5, 2026 | 25.04 | 25.42 | 25.04 | 25.38 | 25.38 | 3.59% | 680 |
| Aug 4, 2026 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -2.10% | 143 |
| Aug 3, 2026 | 26.13 | 26.36 | 25.00 | 25.03 | 25.03 | -6.02% | 4,988 |
| Jul 31, 2026 | 26.69 | 27.10 | 26.63 | 26.63 | 26.63 | 2.53% | 486 |
| Jul 30, 2026 | 25.88 | 26.04 | 25.76 | 25.97 | 25.97 | -0.87% | 645 |
| Jul 29, 2026 | 25.30 | 26.96 | 25.12 | 26.20 | 26.20 | 3.15% | 787 |
| Jul 28, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -4.15% | 7,322 |
| Jul 27, 2026 | 26.38 | 26.50 | 25.86 | 26.50 | 26.50 | 2.87% | 140 |
| Jul 24, 2026 | 25.48 | 26.06 | 25.48 | 25.76 | 25.76 | 3.04% | 1,340 |
| Jul 23, 2026 | 25.16 | 25.70 | 25.00 | 25.00 | 25.00 | -1.58% | 93,529 |
| Jul 22, 2026 | 25.11 | 25.60 | 25.06 | 25.40 | 25.40 | -0.09% | 11,685 |
| Jul 21, 2026 | 25.32 | 25.84 | 25.32 | 25.42 | 25.42 | 0.56% | 952 |
| Jul 20, 2026 | 25.24 | 25.60 | 25.24 | 25.28 | 25.28 | -0.39% | 90 |
| Jul 17, 2026 | 25.50 | 25.58 | 24.98 | 25.38 | 25.38 | -0.47% | 1,067 |
| Jul 16, 2026 | 26.38 | 26.38 | 25.32 | 25.50 | 25.50 | -1.09% | 6,534 |
| Jul 15, 2026 | 26.49 | 26.56 | 25.78 | 25.78 | 25.78 | -2.42% | 11 |
| Jul 14, 2026 | 26.88 | 26.88 | 26.20 | 26.42 | 26.42 | -1.71% | 1,023 |
| Jul 13, 2026 | 26.74 | 27.23 | 26.68 | 26.88 | 26.88 | -0.81% | 1,631 |
| Jul 10, 2026 | 27.94 | 27.94 | 27.10 | 27.10 | 27.10 | -2.24% | 1,876 |
| Jul 9, 2026 | 28.72 | 28.72 | 27.60 | 27.72 | 27.72 | -2.33% | 9,027 |
| Jul 8, 2026 | 29.00 | 29.02 | 28.30 | 28.38 | 28.38 | -3.27% | 1,201 |
| Jul 7, 2026 | 28.48 | 29.34 | 28.47 | 29.34 | 29.34 | 4.79% | 3,820 |
| Jul 6, 2026 | 29.70 | 29.70 | 27.88 | 28.00 | 28.00 | -5.15% | 581 |
| Jul 3, 2026 | 29.28 | 29.64 | 28.62 | 29.52 | 29.52 | 0.41% | 3,458 |
| Jul 2, 2026 | 29.12 | 29.56 | 28.28 | 29.40 | 29.40 | 0.96% | 2,708 |
| Jul 1, 2026 | 28.80 | 29.56 | 28.56 | 29.12 | 29.12 | 1.68% | 3,684 |
| Jun 30, 2026 | 27.22 | 28.75 | 27.22 | 28.64 | 28.64 | 8.90% | 4,707 |
| Jun 29, 2026 | 25.98 | 27.26 | 25.98 | 26.30 | 26.30 | 0.92% | 799 |