MedApp S.A. (WSE:MDA)
Poland · Delayed Price · Currency is PLN 0.1625
0.00 (0.00%)
At close: Oct 31, 2025
MedApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,154 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.56% | 120,572 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.66% | 171,121 |
| Oct 28, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 4.89% | 474,106 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 118,147 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.63% | 47,146 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 44,463 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.96% | 17,511 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 102,241 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 7,381 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.22% | 7,348 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.94% | 31,166 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 7,944 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 88,211 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 130,728 |
| Oct 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.81% | 441,021 |
| Oct 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -6.25% | 309,504 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 41,159 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.49% | 63,331 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 7.37% | 29,357 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.14% | 214,887 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.00% | 197,208 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 566 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.71% | 23,059 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 40,959 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 29,745 |
| Sep 25, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 2.86% | 243,367 |
| Sep 24, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.13% | 44,051 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.91% | 68,341 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 117,743 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.28% | 100,307 |
| Sep 18, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.35% | 445,996 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.30% | 28,361 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 90,982 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 58,180 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 7.78% | 568,530 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.76% | 38,580 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.82% | 37,600 |
| Sep 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.17% | 50,373 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 2.79% | 49,431 |
| Sep 5, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 13.61% | 311,809 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.11% | 247,362 |
| Sep 3, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -3.48% | 177,717 |
| Sep 2, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -4.17% | 86,897 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 25,229 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.98% | 27,697 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.64% | 32,372 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.99% | 28,503 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.30% | 46,402 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 171 |