MedApp S.A. (WSE:MDA)
Poland · Delayed Price · Currency is PLN 0.1085
-0.0200 (-15.56%)
At close: Nov 21, 2025
MedApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -15.56% | 2,838,316 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -20.43% | 494,449 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 31,891 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 3,346 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,201 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 15,975 |
| Nov 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.05% | 51,194 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.60% | 157,711 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.77% | 30,592 |
| Nov 7, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.31% | 191,433 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | 21,868 |
| Nov 5, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.19% | 264,297 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 20,005 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.31% | 393,907 |
| 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 |