MedinCell S.A. (LON:0ACH)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 29.87
-0.07 (-0.23%)
At close: Nov 10, 2026
LON:0ACH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 30.00 | 30.48 | 29.82 | 29.87 | 29.87 | -0.23% | 2,802 |
| Nov 9, 2026 | 28.50 | 30.12 | 28.28 | 29.94 | 29.94 | 5.57% | 2,410 |
| Nov 6, 2026 | 27.92 | 28.40 | 27.92 | 28.36 | 28.36 | -1.18% | 231 |
| Nov 5, 2026 | 28.80 | 29.84 | 28.42 | 28.70 | 28.70 | -0.07% | 7,775 |
| Nov 4, 2026 | 28.12 | 28.72 | 28.12 | 28.72 | 28.72 | 1.84% | 2,672 |
| Nov 3, 2026 | 26.92 | 28.20 | 26.76 | 28.20 | 28.20 | 4.29% | 1,921 |
| Nov 2, 2026 | 26.32 | 27.20 | 26.02 | 27.04 | 27.04 | 2.66% | 3,712 |
| Oct 30, 2026 | 26.26 | 26.58 | 25.70 | 26.34 | 26.34 | -0.10% | 3,853 |
| Oct 29, 2026 | 26.44 | 26.80 | 26.32 | 26.37 | 26.37 | -0.58% | 10,658 |
| Oct 28, 2026 | 26.60 | 27.10 | 26.44 | 26.52 | 26.52 | 0.34% | 16,585 |
| Oct 27, 2026 | 26.32 | 26.43 | 26.32 | 26.43 | 26.43 | 0.72% | 32 |
| Oct 26, 2026 | 25.60 | 26.40 | 25.44 | 26.24 | 26.24 | 3.23% | 579 |
| Oct 23, 2026 | 26.20 | 26.20 | 25.40 | 25.42 | 25.42 | -3.35% | 25 |
| Oct 22, 2026 | 25.88 | 26.72 | 25.83 | 26.30 | 26.30 | 2.41% | 1,104 |
| Oct 21, 2026 | 27.16 | 27.16 | 25.68 | 25.68 | 25.68 | -4.75% | 393 |
| Oct 20, 2026 | 26.20 | 27.16 | 26.20 | 26.96 | 26.96 | 4.25% | 2,185 |
| Oct 19, 2026 | 25.64 | 25.98 | 25.38 | 25.86 | 25.86 | 0.47% | 1,350 |
| Oct 16, 2026 | 26.34 | 26.72 | 25.74 | 25.74 | 25.74 | -2.13% | 1,178 |
| Oct 15, 2026 | 26.22 | 26.60 | 26.10 | 26.30 | 26.30 | -1.72% | 533 |
| Oct 14, 2026 | 26.44 | 26.76 | 26.20 | 26.76 | 26.76 | -0.37% | 513 |
| Oct 13, 2026 | 28.22 | 28.70 | 26.84 | 26.86 | 26.86 | -8.27% | 1,835 |
| Oct 12, 2026 | 28.60 | 29.30 | 27.58 | 29.28 | 29.28 | -0.27% | 4,183 |
| Oct 9, 2026 | 30.00 | 32.12 | 29.16 | 29.36 | 29.36 | 19.06% | 3,503 |
| Oct 8, 2026 | 26.16 | 26.16 | 24.46 | 24.66 | 24.66 | -6.09% | 2,057 |
| Oct 7, 2026 | 26.80 | 27.92 | 26.26 | 26.26 | 26.26 | -0.68% | 2,104 |
| Oct 6, 2026 | 24.08 | 26.77 | 24.08 | 26.44 | 26.44 | 14.96% | 6,491 |
| Oct 5, 2026 | 22.16 | 23.12 | 22.16 | 23.00 | 23.00 | 3.79% | 408 |
| Oct 2, 2026 | 22.96 | 22.96 | 22.16 | 22.16 | 22.16 | -5.06% | 8,772 |
| Oct 1, 2026 | 23.88 | 23.92 | 22.90 | 23.34 | 23.34 | -2.10% | 8,358 |
| Sep 30, 2026 | 23.96 | 23.96 | 23.48 | 23.84 | 23.84 | -0.75% | 4,451 |
| Sep 29, 2026 | 24.16 | 24.16 | 23.90 | 24.02 | 24.02 | 3.71% | 813 |
| Sep 28, 2026 | 23.12 | 23.16 | 23.12 | 23.16 | 23.16 | - | 1 |
| Sep 25, 2026 | 23.52 | 23.52 | 23.02 | 23.16 | 23.16 | -0.90% | 2,959 |
| Sep 24, 2026 | 23.62 | 23.62 | 23.37 | 23.37 | 23.37 | 1.48% | 4,062 |
| Sep 23, 2026 | 22.60 | 23.11 | 22.48 | 23.03 | 23.03 | 4.68% | 984 |
| Sep 22, 2026 | 21.68 | 22.00 | 21.54 | 22.00 | 22.00 | 1.57% | 12,990 |
| Sep 21, 2026 | 22.23 | 22.23 | 21.52 | 21.66 | 21.66 | -2.06% | 310 |
| Sep 18, 2026 | 22.76 | 22.76 | 22.07 | 22.12 | 22.11 | 1.34% | 909 |
| Sep 17, 2026 | 22.00 | 22.34 | 21.74 | 21.82 | 21.82 | 2.30% | 711 |
| Sep 16, 2026 | 21.28 | 21.64 | 21.22 | 21.33 | 21.33 | -0.26% | 1,197 |
| Sep 15, 2026 | 21.66 | 21.66 | 21.32 | 21.39 | 21.39 | -1.85% | 1,038 |
| Sep 14, 2026 | 21.65 | 22.22 | 21.65 | 21.79 | 21.79 | 0.56% | 6,565 |
| Sep 11, 2026 | 21.92 | 21.92 | 21.56 | 21.67 | 21.67 | -0.51% | 5,086 |
| Sep 10, 2026 | 22.28 | 22.28 | 21.78 | 21.78 | 21.78 | -3.03% | 1,896 |
| Sep 9, 2026 | 22.74 | 23.24 | 21.94 | 22.46 | 22.46 | -1.98% | 894 |
| Sep 8, 2026 | 22.70 | 23.20 | 22.70 | 22.91 | 22.91 | 0.16% | 724 |
| Sep 7, 2026 | 22.80 | 22.92 | 22.76 | 22.88 | 22.88 | -0.14% | 59 |
| 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 |