Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 13.50
+0.84 (6.64%)
Sep 15, 2025, 4:45 PM CET
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.46 | 13.10 | 11.46 | 12.66 | 12.66 | 10.47% | 99,958 |
| 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 |
| Jul 31, 2025 | 7.89 | 7.89 | 7.74 | 7.80 | 7.80 | -0.89% | 3,178 |
| Jul 30, 2025 | 7.90 | 7.90 | 7.80 | 7.87 | 7.87 | -0.38% | 3,496 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.38% | 7,082 |
| Jul 28, 2025 | 7.88 | 7.93 | 7.76 | 7.93 | 7.93 | -0.88% | 10,848 |
| Jul 25, 2025 | 7.80 | 8.00 | 7.76 | 8.00 | 8.00 | 1.91% | 16,340 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.76 | 7.85 | 7.85 | -1.01% | 6,506 |
| Jul 23, 2025 | 7.85 | 7.93 | 7.78 | 7.93 | 7.93 | 0.51% | 3,643 |
| Jul 22, 2025 | 7.85 | 7.99 | 7.84 | 7.89 | 7.89 | -0.75% | 2,401 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 897 |
| Jul 18, 2025 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 1.27% | 3,954 |
| Jul 17, 2025 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -1.25% | 9,172 |
| Jul 16, 2025 | 7.86 | 8.00 | 7.80 | 8.00 | 8.00 | 0.63% | 2,649 |
| Jul 15, 2025 | 7.91 | 8.00 | 7.80 | 7.95 | 7.95 | -0.38% | 2,205 |
| Jul 14, 2025 | 7.91 | 8.02 | 7.75 | 7.98 | 7.98 | 0.76% | 6,938 |
| Jul 11, 2025 | 7.88 | 7.92 | 7.61 | 7.92 | 7.92 | 0.51% | 8,485 |
| Jul 10, 2025 | 7.89 | 7.89 | 7.61 | 7.88 | 7.88 | 0.64% | 1,279 |
| Jul 9, 2025 | 7.62 | 7.92 | 7.60 | 7.83 | 7.83 | 1.82% | 5,253 |
| Jul 8, 2025 | 7.70 | 7.79 | 7.66 | 7.69 | 7.69 | -1.41% | 4,199 |
| Jul 7, 2025 | 7.93 | 7.93 | 7.60 | 7.80 | 7.80 | -1.27% | 2,691 |
| Jul 4, 2025 | 7.90 | 7.95 | 7.70 | 7.90 | 7.90 | - | 3,498 |