Medicalgorithmics S.A. (WSE:MDG)
Poland · Delayed Price · Currency is PLN 25.45
+0.05 (0.20%)
Sep 25, 2026, 10:03 AM CET
Medicalgorithmics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.60 | 26.05 | 25.25 | 25.40 | 25.40 | -0.78% | 11,033 |
| Sep 23, 2026 | 25.90 | 25.90 | 25.50 | 25.60 | 25.60 | -1.16% | 9,775 |
| Sep 22, 2026 | 25.80 | 26.00 | 25.55 | 25.90 | 25.90 | 1.37% | 8,922 |
| Sep 21, 2026 | 25.80 | 26.00 | 25.45 | 25.55 | 25.55 | 0.39% | 15,110 |
| Sep 18, 2026 | 25.95 | 26.05 | 25.40 | 25.45 | 25.45 | -1.93% | 14,220 |
| Sep 17, 2026 | 25.45 | 25.95 | 25.20 | 25.95 | 25.95 | 1.76% | 23,229 |
| Sep 16, 2026 | 25.90 | 25.90 | 24.80 | 25.50 | 25.50 | - | 23,665 |
| Sep 15, 2026 | 25.85 | 26.20 | 25.40 | 25.50 | 25.50 | -1.54% | 22,088 |
| Sep 14, 2026 | 26.25 | 26.35 | 25.85 | 25.90 | 25.90 | -1.33% | 13,292 |
| Sep 11, 2026 | 26.30 | 26.45 | 26.00 | 26.25 | 26.25 | -0.94% | 19,155 |
| Sep 10, 2026 | 26.50 | 26.65 | 26.00 | 26.50 | 26.50 | -0.19% | 19,350 |
| Sep 9, 2026 | 26.80 | 26.95 | 26.30 | 26.55 | 26.55 | -1.12% | 22,697 |
| Sep 8, 2026 | 27.30 | 27.30 | 26.60 | 26.85 | 26.85 | -1.65% | 21,237 |
| Sep 7, 2026 | 27.70 | 27.70 | 27.00 | 27.30 | 27.30 | -1.62% | 12,668 |
| Sep 4, 2026 | 28.00 | 28.10 | 27.45 | 27.75 | 27.75 | -0.89% | 9,275 |
| Sep 3, 2026 | 28.20 | 28.55 | 27.40 | 28.00 | 28.00 | -1.93% | 27,125 |
| Sep 2, 2026 | 28.60 | 28.60 | 28.00 | 28.55 | 28.55 | -0.17% | 18,875 |
| Sep 1, 2026 | 28.15 | 28.75 | 28.10 | 28.60 | 28.60 | 0.70% | 18,524 |
| Aug 31, 2026 | 28.15 | 28.65 | 27.40 | 28.40 | 28.40 | 0.71% | 24,642 |
| Aug 28, 2026 | 28.10 | 28.30 | 27.75 | 28.20 | 28.20 | 0.18% | 9,801 |
| Aug 27, 2026 | 28.70 | 28.80 | 27.70 | 28.15 | 28.15 | -1.57% | 19,954 |
| Aug 26, 2026 | 29.55 | 30.00 | 28.20 | 28.60 | 28.60 | -0.87% | 81,573 |
| Aug 25, 2026 | 29.20 | 29.20 | 28.40 | 28.85 | 28.85 | -0.35% | 35,353 |
| Aug 24, 2026 | 27.20 | 29.30 | 27.05 | 28.95 | 28.95 | 7.22% | 105,849 |
| Aug 21, 2026 | 26.75 | 27.30 | 26.30 | 27.00 | 27.00 | 2.27% | 61,422 |
| Aug 20, 2026 | 26.45 | 26.80 | 26.25 | 26.40 | 26.40 | -0.19% | 13,355 |
| Aug 19, 2026 | 27.15 | 27.20 | 26.40 | 26.45 | 26.45 | -1.49% | 7,670 |
| Aug 18, 2026 | 26.40 | 26.95 | 26.35 | 26.85 | 26.85 | 1.70% | 8,413 |
| Aug 17, 2026 | 26.80 | 27.05 | 26.35 | 26.40 | 26.40 | -1.31% | 21,911 |
| Aug 14, 2026 | 26.95 | 26.95 | 26.40 | 26.75 | 26.75 | -0.37% | 15,015 |
| Aug 13, 2026 | 27.40 | 27.40 | 26.50 | 26.85 | 26.85 | -1.29% | 28,948 |
| Aug 12, 2026 | 27.45 | 27.55 | 26.80 | 27.20 | 27.20 | -0.91% | 12,207 |
| Aug 11, 2026 | 26.90 | 27.60 | 26.85 | 27.45 | 27.45 | 2.04% | 28,338 |
| Aug 10, 2026 | 27.55 | 27.60 | 26.40 | 26.90 | 26.90 | -2.00% | 29,101 |
| Aug 7, 2026 | 27.50 | 27.55 | 26.70 | 27.45 | 27.45 | -0.36% | 16,104 |
| Aug 6, 2026 | 27.95 | 28.25 | 27.00 | 27.55 | 27.55 | -1.08% | 22,361 |
| Aug 5, 2026 | 28.00 | 28.40 | 27.20 | 27.85 | 27.85 | 0.91% | 62,973 |
| Aug 4, 2026 | 27.00 | 27.90 | 26.30 | 27.60 | 27.60 | 5.34% | 72,095 |
| Aug 3, 2026 | 25.30 | 26.30 | 25.15 | 26.20 | 26.20 | 5.65% | 23,152 |
| Jul 31, 2026 | 24.55 | 25.30 | 24.00 | 24.80 | 24.80 | 1.22% | 22,338 |
| Jul 30, 2026 | 25.00 | 25.00 | 23.90 | 24.50 | 24.50 | -2.00% | 52,768 |
| Jul 29, 2026 | 25.05 | 25.50 | 24.45 | 25.00 | 25.00 | -0.20% | 28,555 |
| Jul 28, 2026 | 26.30 | 26.40 | 24.70 | 25.05 | 25.05 | -4.75% | 55,602 |
| Jul 27, 2026 | 26.70 | 26.75 | 24.15 | 26.30 | 26.30 | -1.13% | 45,628 |
| Jul 24, 2026 | 26.85 | 27.10 | 26.30 | 26.60 | 26.60 | -0.93% | 31,581 |
| Jul 23, 2026 | 27.25 | 27.50 | 26.75 | 26.85 | 26.85 | -1.65% | 11,515 |
| Jul 22, 2026 | 26.95 | 27.35 | 26.80 | 27.30 | 27.30 | 1.11% | 11,541 |
| Jul 21, 2026 | 27.10 | 27.10 | 26.75 | 27.00 | 27.00 | - | 8,197 |
| Jul 20, 2026 | 27.20 | 27.30 | 26.90 | 27.00 | 27.00 | - | 6,939 |
| Jul 17, 2026 | 27.25 | 27.25 | 26.50 | 27.00 | 27.00 | -0.92% | 16,518 |