Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 12.04
+0.10 (0.84%)
Oct 10, 2025, 5:00 PM CET
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.60 | 12.40 | 11.60 | 12.04 | 12.04 | 0.84% | 74,879 |
| Oct 9, 2025 | 12.20 | 12.58 | 11.90 | 11.94 | 11.94 | -1.32% | 33,205 |
| Oct 8, 2025 | 12.16 | 12.94 | 11.80 | 12.10 | 12.10 | -0.49% | 44,001 |
| Oct 7, 2025 | 12.32 | 12.60 | 12.00 | 12.16 | 12.16 | - | 32,346 |
| Oct 6, 2025 | 11.50 | 12.40 | 11.50 | 12.16 | 12.16 | 5.92% | 59,377 |
| Oct 3, 2025 | 11.30 | 11.66 | 11.06 | 11.48 | 11.48 | 0.35% | 28,576 |
| Oct 2, 2025 | 11.42 | 11.78 | 11.12 | 11.44 | 11.44 | 0.35% | 43,791 |
| Oct 1, 2025 | 11.78 | 11.80 | 11.38 | 11.40 | 11.40 | -2.06% | 29,154 |
| Sep 30, 2025 | 12.26 | 12.26 | 11.50 | 11.64 | 11.64 | -3.00% | 47,466 |
| Sep 29, 2025 | 12.80 | 13.04 | 11.74 | 12.00 | 12.00 | -6.25% | 52,812 |
| Sep 26, 2025 | 12.04 | 13.76 | 12.04 | 12.80 | 12.80 | 5.44% | 56,443 |
| Sep 25, 2025 | 12.44 | 12.44 | 12.00 | 12.14 | 12.14 | -1.30% | 18,871 |
| Sep 24, 2025 | 12.66 | 12.88 | 12.22 | 12.30 | 12.30 | -2.23% | 23,663 |
| Sep 23, 2025 | 12.92 | 12.92 | 12.26 | 12.58 | 12.58 | -2.48% | 24,192 |
| Sep 22, 2025 | 12.84 | 12.90 | 12.48 | 12.90 | 12.90 | 0.47% | 22,417 |
| Sep 19, 2025 | 12.80 | 13.28 | 12.40 | 12.84 | 12.84 | 0.78% | 18,448 |
| Sep 18, 2025 | 12.98 | 13.80 | 12.62 | 12.74 | 12.74 | -3.48% | 83,512 |
| Sep 17, 2025 | 13.52 | 13.58 | 13.16 | 13.20 | 13.20 | -2.08% | 33,022 |
| Sep 16, 2025 | 13.52 | 13.66 | 13.16 | 13.48 | 13.48 | -0.30% | 36,197 |
| Sep 15, 2025 | 13.30 | 13.62 | 13.04 | 13.52 | 13.52 | 6.79% | 107,840 |
| Sep 12, 2025 | 11.46 | 13.10 | 11.46 | 12.66 | 12.66 | 10.47% | 100,058 |
| Sep 11, 2025 | 11.40 | 11.84 | 11.12 | 11.46 | 11.46 | 0.53% | 29,102 |
| Sep 10, 2025 | 11.20 | 11.78 | 11.00 | 11.40 | 11.40 | - | 39,479 |
| Sep 9, 2025 | 11.04 | 12.00 | 10.72 | 11.40 | 11.40 | 1.79% | 77,462 |
| Sep 8, 2025 | 11.80 | 11.94 | 10.66 | 11.20 | 11.20 | -4.11% | 82,040 |
| Sep 5, 2025 | 12.40 | 13.46 | 11.58 | 11.68 | 11.68 | -7.30% | 141,955 |
| Sep 4, 2025 | 12.78 | 13.48 | 12.40 | 12.60 | 12.60 | -1.10% | 192,255 |
| Sep 3, 2025 | 11.68 | 12.84 | 11.68 | 12.74 | 12.74 | 9.45% | 126,567 |
| Sep 2, 2025 | 11.50 | 11.70 | 11.00 | 11.64 | 11.64 | 2.11% | 52,072 |
| Sep 1, 2025 | 11.10 | 12.00 | 11.10 | 11.40 | 11.40 | 4.20% | 99,308 |
| Aug 29, 2025 | 10.54 | 10.94 | 10.40 | 10.94 | 10.94 | 5.19% | 46,591 |
| Aug 28, 2025 | 10.28 | 10.66 | 10.02 | 10.40 | 10.40 | 1.96% | 54,323 |
| Aug 27, 2025 | 10.18 | 10.30 | 9.85 | 10.20 | 10.20 | 0.20% | 31,399 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.00 | 10.18 | 10.18 | -1.93% | 22,750 |
| Aug 25, 2025 | 10.20 | 10.40 | 9.50 | 10.38 | 10.38 | 2.98% | 48,380 |
| Aug 22, 2025 | 9.90 | 10.10 | 9.61 | 10.08 | 10.08 | 1.92% | 32,745 |
| Aug 21, 2025 | 10.00 | 10.12 | 9.86 | 9.89 | 9.89 | -0.90% | 22,345 |
| Aug 20, 2025 | 9.75 | 10.44 | 9.70 | 9.98 | 9.98 | 2.36% | 74,214 |
| Aug 19, 2025 | 9.00 | 9.80 | 8.76 | 9.75 | 9.75 | 7.73% | 83,168 |
| Aug 18, 2025 | 8.82 | 9.05 | 8.56 | 9.05 | 9.05 | 2.38% | 17,138 |
| Aug 14, 2025 | 9.19 | 9.20 | 8.45 | 8.84 | 8.84 | -1.78% | 15,106 |
| Aug 13, 2025 | 9.27 | 9.28 | 8.62 | 9.00 | 9.00 | -2.60% | 27,173 |
| Aug 12, 2025 | 9.35 | 9.50 | 9.10 | 9.24 | 9.24 | -1.18% | 26,457 |
| Aug 11, 2025 | 9.50 | 9.84 | 9.11 | 9.35 | 9.35 | -1.06% | 53,722 |
| Aug 8, 2025 | 8.60 | 9.46 | 8.21 | 9.45 | 9.45 | 11.18% | 262,741 |
| Aug 7, 2025 | 8.55 | 8.55 | 8.30 | 8.50 | 8.50 | -0.58% | 5,919 |
| Aug 6, 2025 | 8.00 | 8.70 | 7.99 | 8.55 | 8.55 | 6.88% | 81,052 |
| Aug 5, 2025 | 7.99 | 8.00 | 7.86 | 8.00 | 8.00 | - | 12,531 |
| Aug 4, 2025 | 7.84 | 8.05 | 7.84 | 8.00 | 8.00 | 0.25% | 38,211 |
| Aug 1, 2025 | 7.76 | 8.00 | 7.70 | 7.98 | 7.98 | 2.31% | 18,962 |