Medicalgorithmics S.A. (WSE:MDG)
Poland · Delayed Price · Currency is PLN 37.40
+0.40 (1.08%)
Aug 22, 2025, 4:44 PM CET
Medicalgorithmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.15 | 37.80 | 36.75 | 37.40 | 37.40 | 1.08% | 41,240 |
| Aug 21, 2025 | 36.90 | 37.10 | 36.55 | 37.00 | 37.00 | 0.27% | 13,987 |
| Aug 20, 2025 | 36.25 | 37.00 | 35.45 | 36.90 | 36.90 | 1.37% | 23,213 |
| Aug 19, 2025 | 37.10 | 37.65 | 35.90 | 36.40 | 36.40 | -1.89% | 38,431 |
| Aug 18, 2025 | 35.65 | 37.80 | 35.65 | 37.10 | 37.10 | 4.21% | 65,576 |
| Aug 14, 2025 | 35.90 | 35.90 | 34.55 | 35.60 | 35.60 | -0.84% | 23,912 |
| Aug 13, 2025 | 35.60 | 36.00 | 34.90 | 35.90 | 35.90 | 2.87% | 19,412 |
| Aug 12, 2025 | 35.50 | 35.65 | 34.50 | 34.90 | 34.90 | -2.10% | 11,558 |
| Aug 11, 2025 | 33.85 | 36.00 | 33.80 | 35.65 | 35.65 | 5.47% | 46,494 |
| Aug 8, 2025 | 32.80 | 33.80 | 32.70 | 33.80 | 33.80 | 4.64% | 18,520 |
| Aug 7, 2025 | 33.60 | 35.50 | 32.30 | 32.30 | 32.30 | -4.15% | 60,877 |
| Aug 6, 2025 | 34.50 | 34.50 | 33.40 | 33.70 | 33.70 | -2.60% | 17,043 |
| Aug 5, 2025 | 32.90 | 34.90 | 32.60 | 34.60 | 34.60 | 5.01% | 23,682 |
| Aug 4, 2025 | 33.20 | 33.25 | 31.65 | 32.95 | 32.95 | 1.70% | 27,400 |
| Aug 1, 2025 | 32.80 | 34.40 | 32.10 | 32.40 | 32.40 | -2.70% | 40,662 |
| Jul 31, 2025 | 34.60 | 34.95 | 32.70 | 33.30 | 33.30 | -4.86% | 40,162 |
| Jul 30, 2025 | 34.90 | 35.80 | 34.50 | 35.00 | 35.00 | 0.29% | 73,030 |
| Jul 29, 2025 | 33.20 | 35.00 | 32.60 | 34.90 | 34.90 | 4.49% | 65,785 |
| Jul 28, 2025 | 33.65 | 33.80 | 32.60 | 33.40 | 33.40 | -0.30% | 19,274 |
| Jul 25, 2025 | 33.00 | 33.50 | 32.00 | 33.50 | 33.50 | 1.06% | 31,411 |
| Jul 24, 2025 | 33.00 | 33.80 | 32.60 | 33.15 | 33.15 | 0.45% | 44,294 |
| Jul 23, 2025 | 31.00 | 33.25 | 31.00 | 33.00 | 33.00 | 6.45% | 84,359 |
| Jul 22, 2025 | 30.50 | 31.00 | 29.35 | 31.00 | 31.00 | 0.65% | 54,599 |
| Jul 21, 2025 | 31.75 | 31.90 | 30.50 | 30.80 | 30.80 | -2.99% | 11,953 |
| Jul 18, 2025 | 31.45 | 32.00 | 31.00 | 31.75 | 31.75 | 1.28% | 21,311 |
| Jul 17, 2025 | 31.85 | 31.85 | 30.50 | 31.35 | 31.35 | -1.57% | 33,100 |
| Jul 16, 2025 | 31.50 | 31.90 | 30.35 | 31.85 | 31.85 | 0.16% | 22,591 |
| Jul 15, 2025 | 31.00 | 32.55 | 30.05 | 31.80 | 31.80 | 2.91% | 57,396 |
| Jul 14, 2025 | 30.00 | 31.90 | 28.40 | 30.90 | 30.90 | 4.39% | 84,572 |
| Jul 11, 2025 | 29.65 | 30.50 | 27.80 | 29.60 | 29.60 | 1.54% | 105,185 |
| Jul 10, 2025 | 27.90 | 29.45 | 27.50 | 29.15 | 29.15 | 4.86% | 47,675 |
| Jul 9, 2025 | 28.00 | 28.00 | 27.00 | 27.80 | 27.80 | -1.07% | 19,414 |
| Jul 8, 2025 | 26.40 | 28.70 | 26.00 | 28.10 | 28.10 | 8.08% | 93,794 |
| Jul 7, 2025 | 25.40 | 26.50 | 25.25 | 26.00 | 26.00 | 4.00% | 37,846 |
| Jul 4, 2025 | 24.90 | 25.10 | 24.55 | 25.00 | 25.00 | 0.20% | 3,391 |
| Jul 3, 2025 | 24.90 | 25.10 | 24.65 | 24.95 | 24.95 | 0.81% | 6,790 |
| Jul 2, 2025 | 25.30 | 25.40 | 24.65 | 24.75 | 24.75 | -0.40% | 15,895 |
| Jul 1, 2025 | 24.85 | 25.50 | 24.50 | 24.85 | 24.85 | 0.20% | 12,053 |
| Jun 30, 2025 | 25.50 | 26.00 | 24.80 | 24.80 | 24.80 | -2.55% | 10,634 |
| Jun 27, 2025 | 26.00 | 26.15 | 25.20 | 25.45 | 25.45 | -2.12% | 8,267 |
| Jun 26, 2025 | 25.20 | 26.35 | 25.05 | 26.00 | 26.00 | 3.17% | 23,833 |
| Jun 25, 2025 | 24.75 | 25.40 | 24.75 | 25.20 | 25.20 | 0.20% | 4,637 |
| Jun 24, 2025 | 25.20 | 25.50 | 24.65 | 25.15 | 25.15 | -0.20% | 4,320 |
| Jun 23, 2025 | 25.65 | 25.80 | 24.80 | 25.20 | 25.20 | -1.75% | 7,030 |
| Jun 20, 2025 | 25.40 | 25.85 | 24.80 | 25.65 | 25.65 | 1.18% | 8,133 |
| Jun 18, 2025 | 24.30 | 25.80 | 24.30 | 25.35 | 25.35 | 4.11% | 13,344 |
| Jun 17, 2025 | 24.40 | 24.95 | 23.85 | 24.35 | 24.35 | -0.20% | 3,481 |
| Jun 16, 2025 | 24.20 | 24.90 | 23.30 | 24.40 | 24.40 | 1.24% | 13,655 |
| Jun 13, 2025 | 24.60 | 24.85 | 23.80 | 24.10 | 24.10 | -2.43% | 9,742 |
| Jun 12, 2025 | 25.15 | 25.45 | 24.30 | 24.70 | 24.70 | -1.79% | 14,238 |