Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 70.30
-3.50 (-4.74%)
Aug 14, 2026, 5:01 PM CET
Medinice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 74.00 | 75.00 | 70.30 | 70.30 | 70.30 | -4.74% | 47,380 |
| Aug 13, 2026 | 76.50 | 76.50 | 73.20 | 73.80 | 73.80 | -2.89% | 19,457 |
| Aug 12, 2026 | 77.00 | 77.20 | 74.50 | 76.00 | 76.00 | -1.55% | 12,788 |
| Aug 11, 2026 | 78.70 | 78.70 | 74.50 | 77.20 | 77.20 | -2.89% | 25,763 |
| Aug 10, 2026 | 80.80 | 81.40 | 78.10 | 79.50 | 79.50 | -1.61% | 15,203 |
| Aug 7, 2026 | 80.80 | 82.50 | 79.60 | 80.80 | 80.80 | 0.50% | 16,997 |
| Aug 6, 2026 | 80.50 | 81.10 | 79.00 | 80.40 | 80.40 | -0.12% | 6,616 |
| Aug 5, 2026 | 82.00 | 83.00 | 79.60 | 80.50 | 80.50 | -1.83% | 17,830 |
| Aug 4, 2026 | 79.90 | 82.00 | 77.10 | 82.00 | 82.00 | 2.76% | 26,191 |
| Aug 3, 2026 | 79.50 | 79.90 | 77.40 | 79.80 | 79.80 | 0.25% | 11,319 |
| Jul 31, 2026 | 79.50 | 81.00 | 77.30 | 79.60 | 79.60 | 1.40% | 22,247 |
| Jul 30, 2026 | 77.20 | 79.20 | 74.60 | 78.50 | 78.50 | 1.68% | 11,411 |
| Jul 29, 2026 | 76.70 | 77.30 | 75.20 | 77.20 | 77.20 | 0.65% | 9,288 |
| Jul 28, 2026 | 76.40 | 77.50 | 74.10 | 76.70 | 76.70 | 0.92% | 7,510 |
| Jul 27, 2026 | 74.50 | 77.00 | 72.20 | 76.00 | 76.00 | 3.54% | 12,321 |
| Jul 24, 2026 | 73.20 | 74.80 | 72.20 | 73.40 | 73.40 | 0.27% | 6,118 |
| Jul 23, 2026 | 73.90 | 75.90 | 72.50 | 73.20 | 73.20 | -0.95% | 11,941 |
| Jul 22, 2026 | 74.10 | 74.90 | 73.20 | 73.90 | 73.90 | -1.34% | 5,496 |
| Jul 21, 2026 | 77.40 | 77.40 | 73.00 | 74.90 | 74.90 | -3.35% | 17,816 |
| Jul 20, 2026 | 73.00 | 78.70 | 73.00 | 77.50 | 77.50 | 8.24% | 38,731 |
| Jul 17, 2026 | 72.00 | 72.00 | 70.20 | 71.60 | 71.60 | -1.65% | 25,537 |
| Jul 16, 2026 | 75.10 | 75.10 | 72.00 | 72.80 | 72.80 | -3.06% | 20,160 |
| Jul 15, 2026 | 77.70 | 77.90 | 74.20 | 75.10 | 75.10 | -3.35% | 17,772 |
| Jul 14, 2026 | 78.30 | 78.30 | 76.00 | 77.70 | 77.70 | -0.77% | 9,787 |
| Jul 13, 2026 | 78.20 | 79.40 | 75.50 | 78.30 | 78.30 | -1.39% | 22,890 |
| Jul 10, 2026 | 79.80 | 80.00 | 78.00 | 79.40 | 79.40 | - | 11,123 |
| Jul 9, 2026 | 79.90 | 81.40 | 77.90 | 79.40 | 79.40 | -0.63% | 21,993 |
| Jul 8, 2026 | 76.50 | 79.90 | 75.00 | 79.90 | 79.90 | 3.23% | 13,680 |
| Jul 7, 2026 | 78.80 | 80.00 | 77.10 | 77.40 | 77.40 | -1.78% | 12,064 |
| Jul 6, 2026 | 79.70 | 81.50 | 77.30 | 78.80 | 78.80 | -1.13% | 21,700 |
| Jul 3, 2026 | 78.80 | 81.90 | 78.20 | 79.70 | 79.70 | 4.87% | 44,151 |
| Jul 2, 2026 | 76.50 | 78.60 | 74.30 | 76.00 | 76.00 | -0.13% | 18,465 |
| Jul 1, 2026 | 74.80 | 78.80 | 73.50 | 76.10 | 76.10 | 3.26% | 28,717 |
| Jun 30, 2026 | 73.60 | 74.80 | 70.60 | 73.70 | 73.70 | 2.93% | 19,251 |
| Jun 29, 2026 | 75.50 | 76.00 | 69.70 | 71.60 | 71.60 | -4.53% | 40,462 |
| Jun 26, 2026 | 68.80 | 75.00 | 67.90 | 75.00 | 75.00 | 8.70% | 58,822 |
| Jun 25, 2026 | 72.50 | 72.50 | 66.90 | 69.00 | 69.00 | -3.63% | 53,867 |
| Jun 24, 2026 | 73.80 | 78.80 | 70.00 | 71.60 | 71.60 | -0.56% | 64,162 |
| Jun 23, 2026 | 72.80 | 74.00 | 71.30 | 72.00 | 72.00 | -2.83% | 39,410 |
| Jun 22, 2026 | 78.40 | 78.40 | 70.70 | 74.10 | 74.10 | -4.02% | 76,940 |
| Jun 19, 2026 | 83.20 | 83.20 | 74.90 | 77.20 | 77.20 | -7.10% | 104,259 |
| Jun 18, 2026 | 85.10 | 85.10 | 81.50 | 83.10 | 83.10 | -2.00% | 22,800 |
| Jun 17, 2026 | 82.00 | 85.20 | 80.40 | 84.80 | 84.80 | 4.82% | 38,654 |
| Jun 16, 2026 | 82.00 | 83.20 | 80.60 | 80.90 | 80.90 | -0.37% | 27,923 |
| 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 |