Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 37.95
+3.95 (11.62%)
At close: Jan 28, 2026
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 35.00 | 39.40 | 34.25 | 37.95 | 37.95 | 11.62% | 297,934 |
| Jan 27, 2026 | 31.00 | 35.00 | 28.70 | 34.00 | 34.00 | 7.59% | 218,348 |
| Jan 26, 2026 | 35.50 | 37.45 | 31.60 | 31.60 | 31.60 | -10.10% | 274,075 |
| Jan 23, 2026 | 35.80 | 36.95 | 32.25 | 35.15 | 35.15 | 32.14% | 383,090 |
| Jan 22, 2026 | 25.30 | 27.10 | 23.20 | 26.60 | 26.60 | 6.40% | 265,508 |
| Jan 21, 2026 | 24.75 | 28.55 | 23.70 | 25.00 | 25.00 | 5.49% | 451,269 |
| Jan 20, 2026 | 19.38 | 23.70 | 19.22 | 23.70 | 23.70 | 25.53% | 319,604 |
| Jan 19, 2026 | 17.22 | 18.94 | 17.10 | 18.88 | 18.88 | 22.12% | 227,403 |
| Jan 16, 2026 | 15.64 | 15.64 | 14.90 | 15.46 | 15.46 | -1.15% | 23,440 |
| Jan 15, 2026 | 15.40 | 15.66 | 14.88 | 15.64 | 15.64 | 1.82% | 25,527 |
| Jan 14, 2026 | 16.38 | 16.50 | 15.36 | 15.36 | 15.36 | -6.91% | 36,174 |
| Jan 13, 2026 | 16.70 | 17.00 | 16.24 | 16.50 | 16.50 | -1.79% | 19,258 |
| Jan 12, 2026 | 16.90 | 17.36 | 16.28 | 16.80 | 16.80 | -0.59% | 28,231 |
| Jan 9, 2026 | 16.64 | 16.98 | 16.20 | 16.90 | 16.90 | 1.08% | 26,626 |
| Jan 8, 2026 | 16.68 | 17.18 | 16.60 | 16.72 | 16.72 | -0.48% | 12,594 |
| Jan 7, 2026 | 17.00 | 17.20 | 16.64 | 16.80 | 16.80 | -1.18% | 29,669 |
| Jan 5, 2026 | 16.80 | 17.48 | 16.66 | 17.00 | 17.00 | 1.19% | 26,544 |
| Jan 2, 2026 | 16.88 | 17.18 | 16.22 | 16.80 | 16.80 | -1.18% | 42,601 |
| Dec 30, 2025 | 16.88 | 17.16 | 16.66 | 17.00 | 17.00 | 2.29% | 13,102 |
| Dec 29, 2025 | 17.00 | 17.26 | 16.52 | 16.62 | 16.62 | -2.00% | 21,939 |
| Dec 23, 2025 | 16.84 | 17.22 | 16.66 | 16.96 | 16.96 | 0.71% | 48,880 |
| Dec 22, 2025 | 16.68 | 17.04 | 16.40 | 16.84 | 16.84 | 1.45% | 60,743 |
| Dec 19, 2025 | 16.00 | 16.60 | 15.86 | 16.60 | 16.60 | 3.88% | 64,630 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.74 | 15.98 | 15.98 | - | 27,335 |
| Dec 17, 2025 | 15.48 | 16.10 | 15.24 | 15.98 | 15.98 | 3.63% | 26,596 |
| Dec 16, 2025 | 16.20 | 16.28 | 15.18 | 15.42 | 15.42 | -4.10% | 56,223 |
| Dec 15, 2025 | 14.10 | 16.36 | 14.04 | 16.08 | 16.08 | 15.02% | 147,720 |
| Dec 12, 2025 | 13.26 | 14.24 | 13.10 | 13.98 | 13.98 | 6.07% | 48,863 |
| Dec 11, 2025 | 12.90 | 13.24 | 12.62 | 13.18 | 13.18 | 0.61% | 49,003 |
| Dec 10, 2025 | 12.94 | 13.10 | 12.82 | 13.10 | 13.10 | -0.30% | 7,604 |
| Dec 9, 2025 | 13.10 | 13.20 | 12.90 | 13.14 | 13.14 | 1.08% | 41,609 |
| Dec 8, 2025 | 12.80 | 13.12 | 12.80 | 13.00 | 13.00 | 1.72% | 43,374 |
| Dec 5, 2025 | 12.40 | 13.20 | 12.40 | 12.78 | 12.78 | 3.90% | 132,875 |
| Dec 4, 2025 | 12.44 | 12.84 | 12.00 | 12.30 | 12.30 | -1.28% | 49,283 |
| Dec 3, 2025 | 10.50 | 12.90 | 10.30 | 12.46 | 12.46 | 19.81% | 165,389 |
| Dec 2, 2025 | 10.70 | 10.70 | 10.14 | 10.40 | 10.40 | -2.44% | 32,460 |
| Dec 1, 2025 | 10.94 | 11.12 | 10.54 | 10.66 | 10.66 | -4.31% | 23,752 |
| Nov 28, 2025 | 10.90 | 11.14 | 10.88 | 11.14 | 11.14 | 2.20% | 6,041 |
| Nov 27, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 4,467 |
| Nov 26, 2025 | 11.28 | 11.28 | 10.94 | 11.20 | 11.20 | 0.18% | 7,140 |
| Nov 25, 2025 | 11.06 | 11.38 | 10.96 | 11.18 | 11.18 | 0.90% | 25,433 |
| Nov 24, 2025 | 11.12 | 11.46 | 10.70 | 11.08 | 11.08 | 0.73% | 15,877 |
| Nov 21, 2025 | 10.96 | 11.20 | 10.40 | 11.00 | 11.00 | -1.79% | 26,353 |
| Nov 20, 2025 | 11.40 | 11.60 | 10.98 | 11.20 | 11.20 | -0.71% | 11,029 |
| Nov 19, 2025 | 10.98 | 11.38 | 10.98 | 11.28 | 11.28 | 0.89% | 18,199 |
| Nov 18, 2025 | 11.42 | 11.42 | 10.94 | 11.18 | 11.18 | -2.27% | 14,162 |
| Nov 17, 2025 | 11.40 | 11.44 | 11.24 | 11.44 | 11.44 | -0.52% | 2,152 |
| Nov 14, 2025 | 11.40 | 11.80 | 11.22 | 11.50 | 11.50 | 1.77% | 26,027 |
| Nov 13, 2025 | 11.66 | 11.78 | 11.28 | 11.30 | 11.30 | -1.57% | 10,024 |
| Nov 12, 2025 | 11.90 | 11.98 | 11.30 | 11.48 | 11.48 | -1.03% | 29,946 |