Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 81.00
-0.20 (-0.25%)
Jun 16, 2026, 2:57 PM CET
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 82.00 | 82.50 | 80.60 | 82.50 | - | 1.60% | 5,780 |
| Jun 15, 2026 | 85.40 | 86.80 | 80.20 | 81.20 | 81.20 | -3.33% | 36,797 |
| Jun 12, 2026 | 85.30 | 86.00 | 82.20 | 84.00 | 84.00 | -1.52% | 30,910 |
| Jun 11, 2026 | 85.90 | 87.00 | 82.70 | 85.30 | 85.30 | 0.35% | 29,774 |
| Jun 10, 2026 | 87.90 | 87.90 | 83.20 | 85.00 | 85.00 | -3.30% | 35,091 |
| Jun 9, 2026 | 84.80 | 95.10 | 84.20 | 87.90 | 87.90 | 3.29% | 64,006 |
| Jun 8, 2026 | 88.80 | 92.00 | 85.00 | 85.10 | 85.10 | -5.65% | 43,619 |
| Jun 5, 2026 | 87.20 | 92.40 | 85.60 | 90.20 | 90.20 | 2.50% | 50,483 |
| Jun 3, 2026 | 77.90 | 88.00 | 77.90 | 88.00 | 88.00 | 12.10% | 131,684 |
| Jun 2, 2026 | 76.00 | 79.50 | 74.40 | 78.50 | 78.50 | 2.21% | 53,720 |
| Jun 1, 2026 | 73.20 | 76.90 | 71.30 | 76.80 | 76.80 | 6.52% | 43,924 |
| May 29, 2026 | 72.30 | 73.50 | 71.20 | 72.10 | 72.10 | -0.69% | 23,008 |
| May 28, 2026 | 75.90 | 75.90 | 72.40 | 72.60 | 72.60 | -4.60% | 23,735 |
| May 27, 2026 | 77.00 | 77.00 | 74.30 | 76.10 | 76.10 | -0.78% | 30,736 |
| May 26, 2026 | 75.50 | 78.00 | 74.00 | 76.70 | 76.70 | 3.65% | 47,141 |
| May 25, 2026 | 73.80 | 76.00 | 72.00 | 74.00 | 74.00 | 3.35% | 52,857 |
| May 22, 2026 | 73.10 | 74.10 | 71.40 | 71.60 | 71.60 | -1.78% | 25,297 |
| May 21, 2026 | 76.90 | 77.00 | 71.80 | 72.90 | 72.90 | -5.08% | 44,794 |
| May 20, 2026 | 70.60 | 77.40 | 69.50 | 76.80 | 76.80 | 9.71% | 80,169 |
| May 19, 2026 | 69.90 | 71.40 | 69.40 | 70.00 | 70.00 | - | 14,138 |
| May 18, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.10% | 29,601 |
| May 15, 2026 | 72.40 | 73.40 | 70.70 | 71.50 | 71.50 | -2.05% | 32,190 |
| May 14, 2026 | 73.00 | 73.60 | 71.50 | 73.00 | 73.00 | 0.69% | 14,483 |
| May 13, 2026 | 72.60 | 73.50 | 71.00 | 72.50 | 72.50 | 1.40% | 14,955 |
| May 12, 2026 | 74.00 | 75.00 | 71.50 | 71.50 | 71.50 | -2.72% | 40,592 |
| May 11, 2026 | 71.50 | 74.00 | 70.40 | 73.50 | 73.50 | 4.70% | 30,742 |
| May 8, 2026 | 70.70 | 70.70 | 67.80 | 70.20 | 70.20 | 0.43% | 15,170 |
| May 7, 2026 | 70.00 | 72.80 | 68.80 | 69.90 | 69.90 | -0.57% | 29,518 |
| May 6, 2026 | 68.90 | 71.20 | 67.40 | 70.30 | 70.30 | 3.38% | 30,823 |
| May 5, 2026 | 66.50 | 69.10 | 66.30 | 68.00 | 68.00 | 0.29% | 20,645 |
| May 4, 2026 | 70.00 | 70.90 | 67.20 | 67.80 | 67.80 | -3.14% | 31,538 |
| Apr 30, 2026 | 74.20 | 74.50 | 69.50 | 70.00 | 70.00 | -5.91% | 39,368 |
| Apr 29, 2026 | 69.60 | 74.70 | 68.50 | 74.40 | 74.40 | 8.77% | 45,315 |
| Apr 28, 2026 | 75.70 | 75.70 | 68.20 | 68.40 | 68.40 | -6.81% | 69,118 |
| Apr 27, 2026 | 73.00 | 75.60 | 70.60 | 73.40 | 73.40 | 0.69% | 43,842 |
| Apr 24, 2026 | 76.90 | 77.50 | 71.40 | 72.90 | 72.90 | -5.32% | 81,135 |
| Apr 23, 2026 | 76.30 | 81.50 | 74.20 | 77.00 | 77.00 | 3.91% | 217,312 |
| Apr 22, 2026 | 70.00 | 77.00 | 68.10 | 74.10 | 74.10 | 13.13% | 265,481 |
| Apr 21, 2026 | 63.60 | 67.50 | 61.60 | 65.50 | 65.50 | 4.80% | 90,974 |
| Apr 20, 2026 | 62.00 | 63.40 | 57.40 | 62.50 | 62.50 | 2.80% | 93,762 |
| Apr 17, 2026 | 53.00 | 61.80 | 53.00 | 60.80 | 60.80 | 17.83% | 166,215 |
| Apr 16, 2026 | 54.00 | 54.00 | 51.20 | 51.60 | 51.60 | -4.62% | 27,891 |
| Apr 15, 2026 | 55.10 | 55.10 | 52.70 | 54.10 | 54.10 | -1.64% | 33,631 |
| Apr 14, 2026 | 54.80 | 55.50 | 53.90 | 55.00 | 55.00 | 1.85% | 18,611 |
| Apr 13, 2026 | 56.00 | 58.00 | 53.10 | 54.00 | 54.00 | -3.91% | 47,546 |
| Apr 10, 2026 | 52.80 | 56.50 | 52.70 | 56.20 | 56.20 | 6.64% | 26,157 |
| Apr 9, 2026 | 54.90 | 54.90 | 52.00 | 52.70 | 52.70 | -1.31% | 18,056 |
| Apr 8, 2026 | 56.00 | 56.00 | 52.80 | 53.40 | 53.40 | 0.75% | 46,453 |
| Apr 7, 2026 | 55.60 | 57.40 | 53.00 | 53.00 | 53.00 | -7.02% | 84,905 |
| Apr 2, 2026 | 58.00 | 58.00 | 54.60 | 57.00 | 57.00 | -1.72% | 43,162 |