Medinice S.A. (WSE:ICE)
Poland · Delayed Price · Currency is PLN 57.80
-1.10 (-1.87%)
Sep 25, 2026, 10:29 AM CET
Medinice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 60.30 | 61.20 | 58.50 | 58.90 | - | -3.44% | 11,201 |
| Sep 23, 2026 | 59.50 | 61.30 | 57.90 | 61.00 | 61.00 | 2.35% | 35,659 |
| Sep 22, 2026 | 59.90 | 61.80 | 59.00 | 59.60 | 59.60 | 0.34% | 19,158 |
| Sep 21, 2026 | 61.40 | 61.80 | 58.40 | 59.40 | 59.40 | -4.35% | 36,097 |
| Sep 18, 2026 | 67.60 | 67.60 | 62.00 | 62.10 | 62.10 | -2.05% | 66,776 |
| Sep 17, 2026 | 57.70 | 63.40 | 57.20 | 63.40 | 63.40 | 8.56% | 49,337 |
| Sep 16, 2026 | 57.50 | 58.90 | 55.60 | 58.40 | 58.40 | 1.74% | 32,055 |
| Sep 15, 2026 | 60.00 | 60.50 | 57.40 | 57.40 | 57.40 | -4.17% | 12,300 |
| Sep 14, 2026 | 59.10 | 60.60 | 58.10 | 59.90 | 59.90 | 1.53% | 17,939 |
| Sep 11, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 24,701 |
| Sep 10, 2026 | 58.50 | 59.20 | 54.60 | 58.00 | 58.00 | -1.02% | 109,421 |
| Sep 9, 2026 | 60.90 | 60.90 | 58.40 | 58.60 | 58.60 | -3.93% | 50,294 |
| Sep 8, 2026 | 63.00 | 63.00 | 58.60 | 61.00 | 61.00 | -3.17% | 34,471 |
| Sep 7, 2026 | 62.60 | 63.50 | 60.70 | 63.00 | 63.00 | 2.27% | 32,478 |
| Sep 4, 2026 | 65.70 | 66.00 | 60.30 | 61.60 | 61.60 | -4.50% | 70,160 |
| Sep 3, 2026 | 70.30 | 70.30 | 57.00 | 64.50 | 64.50 | -7.46% | 226,813 |
| Sep 2, 2026 | 72.90 | 72.90 | 69.40 | 69.70 | 69.70 | -4.65% | 21,777 |
| Sep 1, 2026 | 72.00 | 74.50 | 69.40 | 73.10 | 73.10 | 1.39% | 29,961 |
| Aug 31, 2026 | 75.50 | 76.00 | 71.70 | 72.10 | 72.10 | 0.84% | 24,014 |
| Aug 28, 2026 | 71.20 | 72.90 | 69.30 | 71.50 | 71.50 | 1.56% | 11,283 |
| Aug 27, 2026 | 72.00 | 72.20 | 69.60 | 70.40 | 70.40 | -2.63% | 15,755 |
| Aug 26, 2026 | 72.30 | 72.90 | 71.40 | 72.30 | 72.30 | - | 8,358 |
| Aug 25, 2026 | 74.00 | 74.00 | 71.50 | 72.30 | 72.30 | -1.90% | 6,344 |
| Aug 24, 2026 | 74.50 | 75.00 | 71.80 | 73.70 | 73.70 | -0.67% | 15,238 |
| Aug 21, 2026 | 74.60 | 76.00 | 73.00 | 74.20 | 74.20 | -1.07% | 6,626 |
| Aug 20, 2026 | 73.60 | 75.20 | 73.00 | 75.00 | 75.00 | 2.74% | 12,348 |
| Aug 19, 2026 | 70.70 | 73.50 | 70.00 | 73.00 | 73.00 | 3.25% | 14,414 |
| Aug 18, 2026 | 72.00 | 72.00 | 69.40 | 70.70 | 70.70 | -1.12% | 11,705 |
| Aug 17, 2026 | 70.10 | 72.50 | 68.10 | 71.50 | 71.50 | 1.71% | 30,465 |
| 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 |