Medicalgorithmics S.A. (WSE:MDG)
Poland · Delayed Price · Currency is PLN 33.90
+0.90 (2.73%)
Nov 3, 2025, 2:43 PM CET
Medicalgorithmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.35 | 33.50 | 32.40 | 33.00 | 33.00 | -1.05% | 22,472 |
| Oct 30, 2025 | 33.75 | 33.75 | 32.90 | 33.35 | 33.35 | -1.19% | 11,924 |
| Oct 29, 2025 | 33.85 | 33.90 | 31.90 | 33.75 | 33.75 | -0.44% | 41,330 |
| Oct 28, 2025 | 33.65 | 34.50 | 33.35 | 33.90 | 33.90 | 1.04% | 16,927 |
| Oct 27, 2025 | 34.65 | 34.65 | 33.35 | 33.55 | 33.55 | -3.45% | 38,309 |
| Oct 24, 2025 | 35.05 | 35.25 | 34.35 | 34.75 | 34.75 | -0.57% | 12,967 |
| Oct 23, 2025 | 35.50 | 36.30 | 34.40 | 34.95 | 34.95 | -0.14% | 40,759 |
| Oct 22, 2025 | 35.35 | 35.40 | 34.40 | 35.00 | 35.00 | -0.57% | 16,895 |
| Oct 21, 2025 | 34.60 | 35.80 | 34.00 | 35.20 | 35.20 | 2.03% | 42,459 |
| Oct 20, 2025 | 34.20 | 35.70 | 33.95 | 34.50 | 34.50 | 1.62% | 31,233 |
| Oct 17, 2025 | 34.85 | 34.85 | 33.50 | 33.95 | 33.95 | -1.59% | 27,274 |
| Oct 16, 2025 | 35.60 | 35.60 | 34.20 | 34.50 | 34.50 | - | 26,859 |
| Oct 15, 2025 | 34.20 | 35.80 | 33.60 | 34.50 | 34.50 | 5.18% | 43,735 |
| Oct 14, 2025 | 33.35 | 34.50 | 32.50 | 32.80 | 32.80 | -2.53% | 70,167 |
| Oct 13, 2025 | 34.30 | 35.60 | 33.00 | 33.65 | 33.65 | -2.46% | 36,303 |
| Oct 10, 2025 | 35.40 | 35.40 | 33.60 | 34.50 | 34.50 | -3.09% | 108,886 |
| Oct 9, 2025 | 36.40 | 36.80 | 35.10 | 35.60 | 35.60 | -4.30% | 209,896 |
| Oct 8, 2025 | 37.80 | 38.40 | 36.80 | 37.20 | 37.20 | -0.40% | 19,810 |
| Oct 7, 2025 | 36.95 | 37.80 | 35.60 | 37.35 | 37.35 | 1.22% | 46,540 |
| Oct 6, 2025 | 38.60 | 38.80 | 36.70 | 36.90 | 36.90 | -4.90% | 49,832 |
| Oct 3, 2025 | 39.15 | 39.25 | 38.75 | 38.80 | 38.80 | -1.15% | 14,129 |
| Oct 2, 2025 | 39.25 | 39.50 | 38.45 | 39.25 | 39.25 | -0.13% | 20,642 |
| Oct 1, 2025 | 39.40 | 39.80 | 38.65 | 39.30 | 39.30 | -0.88% | 45,107 |
| Sep 30, 2025 | 39.40 | 39.70 | 38.60 | 39.65 | 39.65 | 0.63% | 20,312 |
| Sep 29, 2025 | 39.45 | 39.70 | 38.70 | 39.40 | 39.40 | 0.25% | 9,842 |
| Sep 26, 2025 | 38.70 | 39.60 | 38.40 | 39.30 | 39.30 | 0.13% | 11,547 |
| Sep 25, 2025 | 39.85 | 40.40 | 38.60 | 39.25 | 39.25 | -1.63% | 29,869 |
| Sep 24, 2025 | 40.80 | 41.20 | 38.80 | 39.90 | 39.90 | 1.14% | 63,103 |
| Sep 23, 2025 | 38.65 | 39.75 | 38.30 | 39.45 | 39.45 | 2.07% | 22,743 |
| Sep 22, 2025 | 39.15 | 39.40 | 37.75 | 38.65 | 38.65 | -1.15% | 29,050 |
| Sep 19, 2025 | 40.00 | 40.00 | 38.35 | 39.10 | 39.10 | -2.13% | 30,428 |
| Sep 18, 2025 | 38.90 | 40.40 | 38.90 | 39.95 | 39.95 | 2.70% | 32,265 |
| Sep 17, 2025 | 38.80 | 39.50 | 38.00 | 38.90 | 38.90 | 1.04% | 56,858 |
| Sep 16, 2025 | 39.50 | 40.20 | 37.20 | 38.50 | 38.50 | -3.02% | 87,975 |
| Sep 15, 2025 | 42.25 | 42.25 | 39.65 | 39.70 | 39.70 | -6.15% | 47,963 |
| Sep 12, 2025 | 42.60 | 42.80 | 41.35 | 42.30 | 42.30 | -0.70% | 31,610 |
| Sep 11, 2025 | 39.70 | 42.80 | 39.10 | 42.60 | 42.60 | 7.58% | 76,108 |
| Sep 10, 2025 | 40.95 | 40.95 | 38.20 | 39.60 | 39.60 | -3.41% | 71,547 |
| Sep 9, 2025 | 41.95 | 42.00 | 40.75 | 41.00 | 41.00 | -1.68% | 26,729 |
| Sep 8, 2025 | 40.00 | 42.30 | 39.10 | 41.70 | 41.70 | 4.25% | 108,845 |
| Sep 5, 2025 | 37.60 | 40.00 | 37.60 | 40.00 | 40.00 | 6.67% | 115,415 |
| Sep 4, 2025 | 37.40 | 37.60 | 36.85 | 37.50 | 37.50 | 0.94% | 21,532 |
| Sep 3, 2025 | 36.00 | 37.20 | 35.60 | 37.15 | 37.15 | 2.91% | 41,995 |
| Sep 2, 2025 | 36.25 | 36.30 | 35.00 | 36.10 | 36.10 | 0.98% | 42,684 |
| Sep 1, 2025 | 36.65 | 38.80 | 33.70 | 35.75 | 35.75 | -2.59% | 243,162 |
| Aug 29, 2025 | 36.00 | 38.30 | 34.50 | 36.70 | 36.70 | 1.38% | 42,708 |
| Aug 28, 2025 | 37.30 | 37.30 | 36.10 | 36.20 | 36.20 | -1.63% | 16,281 |
| Aug 27, 2025 | 38.10 | 38.30 | 36.80 | 36.80 | 36.80 | -1.60% | 27,039 |
| Aug 26, 2025 | 38.00 | 38.30 | 37.00 | 37.40 | 37.40 | -1.32% | 19,953 |
| Aug 25, 2025 | 37.40 | 38.30 | 37.10 | 37.90 | 37.90 | 1.34% | 30,394 |