Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 74.90
-1.80 (-2.35%)
May 27, 2026, 12:49 PM CET
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 57.90 | 61.00 | 56.60 | 58.00 | 58.00 | 2.65% | 41,723 |
| Mar 31, 2026 | 55.20 | 57.90 | 54.40 | 56.50 | 56.50 | -0.88% | 65,971 |
| Mar 30, 2026 | 63.00 | 63.90 | 57.00 | 57.00 | 57.00 | -10.94% | 117,401 |
| Mar 27, 2026 | 61.50 | 65.30 | 61.10 | 64.00 | 64.00 | 4.07% | 111,957 |
| Mar 26, 2026 | 61.80 | 63.10 | 58.50 | 61.50 | 61.50 | - | 116,639 |
| Mar 25, 2026 | 54.00 | 63.20 | 54.00 | 61.50 | 61.50 | 14.10% | 191,719 |
| Mar 24, 2026 | 45.80 | 54.40 | 45.35 | 53.90 | 53.90 | 17.43% | 263,615 |
| Mar 23, 2026 | 43.15 | 45.90 | 41.90 | 45.90 | 45.90 | 0.99% | 102,879 |
| Mar 20, 2026 | 42.50 | 45.45 | 41.60 | 45.45 | 45.45 | 8.60% | 76,059 |
| Mar 19, 2026 | 44.80 | 44.80 | 41.30 | 41.85 | 41.85 | -6.79% | 69,692 |
| Mar 18, 2026 | 43.30 | 45.35 | 43.30 | 44.90 | 44.90 | 3.82% | 62,309 |
| Mar 17, 2026 | 42.75 | 43.70 | 41.90 | 43.25 | 43.25 | 2.98% | 53,430 |
| Mar 16, 2026 | 40.00 | 43.90 | 40.00 | 42.00 | 42.00 | 3.70% | 57,897 |
| Mar 13, 2026 | 43.90 | 43.95 | 40.05 | 40.50 | 40.50 | -7.32% | 88,284 |