MedinCell S.A. (EPA:MEDCL)
France
· Delayed Price · Currency is EUR 22.42
+0.02 (0.09%)
Sep 29, 2025, 9:45 AM CET
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.02 | 22.50 | 21.50 | 22.40 | 22.40 | 0.63% | 116,621 |
| Sep 25, 2025 | 22.32 | 22.58 | 21.98 | 22.26 | 22.26 | -1.15% | 73,480 |
| Sep 24, 2025 | 22.18 | 22.70 | 22.18 | 22.52 | 22.52 | 2.18% | 169,701 |
| Sep 23, 2025 | 21.56 | 22.04 | 21.14 | 22.04 | 22.04 | 2.99% | 137,073 |
| Sep 22, 2025 | 21.58 | 22.00 | 20.94 | 21.40 | 21.40 | 0.75% | 166,671 |
| Sep 19, 2025 | 21.46 | 21.74 | 21.04 | 21.24 | 21.24 | 0.66% | 143,860 |
| Sep 18, 2025 | 20.64 | 21.26 | 20.48 | 21.10 | 21.10 | 2.23% | 137,182 |
| Sep 17, 2025 | 19.82 | 20.82 | 19.46 | 20.64 | 20.64 | 4.08% | 151,089 |
| Sep 16, 2025 | 20.20 | 20.38 | 19.83 | 19.83 | 19.83 | -1.64% | 105,425 |
| Sep 15, 2025 | 20.00 | 20.78 | 19.88 | 20.16 | 20.16 | - | 147,666 |
| Sep 12, 2025 | 19.62 | 20.88 | 19.62 | 20.16 | 20.16 | 3.65% | 361,215 |
| Sep 11, 2025 | 19.20 | 19.77 | 18.90 | 19.45 | 19.45 | 4.18% | 257,328 |
| Sep 10, 2025 | 18.67 | 19.00 | 18.52 | 18.67 | 18.67 | 0.38% | 93,713 |
| Sep 9, 2025 | 18.10 | 19.09 | 17.99 | 18.60 | 18.60 | 3.28% | 164,209 |
| Sep 8, 2025 | 16.97 | 18.15 | 16.92 | 18.01 | 18.01 | 6.32% | 160,736 |
| Sep 5, 2025 | 16.90 | 17.02 | 16.77 | 16.94 | 16.94 | 0.30% | 58,373 |
| Sep 4, 2025 | 17.01 | 17.05 | 16.82 | 16.89 | 16.89 | -1.23% | 47,232 |
| Sep 3, 2025 | 16.86 | 17.11 | 16.82 | 17.10 | 17.10 | 1.06% | 62,761 |
| Sep 2, 2025 | 17.14 | 17.19 | 16.87 | 16.92 | 16.92 | -1.23% | 63,145 |
| Sep 1, 2025 | 17.15 | 17.34 | 16.95 | 17.13 | 17.13 | -0.12% | 57,499 |
| Aug 29, 2025 | 17.37 | 17.46 | 17.10 | 17.15 | 17.15 | -0.98% | 58,168 |
| Aug 28, 2025 | 17.35 | 17.41 | 17.08 | 17.32 | 17.32 | -0.12% | 41,521 |
| Aug 27, 2025 | 17.35 | 17.41 | 17.17 | 17.34 | 17.34 | -0.06% | 55,784 |
| Aug 26, 2025 | 16.84 | 17.50 | 16.64 | 17.35 | 17.35 | 0.29% | 130,403 |
| Aug 25, 2025 | 17.90 | 17.90 | 16.80 | 17.30 | 17.30 | -3.41% | 164,360 |
| Aug 22, 2025 | 18.10 | 18.40 | 17.91 | 17.91 | 17.91 | -0.56% | 114,150 |
| Aug 21, 2025 | 17.81 | 18.14 | 17.60 | 18.01 | 18.01 | 1.35% | 130,198 |
| Aug 20, 2025 | 17.76 | 17.83 | 17.49 | 17.77 | 17.77 | -0.17% | 49,112 |
| Aug 19, 2025 | 17.50 | 17.80 | 17.28 | 17.80 | 17.80 | 1.77% | 95,874 |
| Aug 18, 2025 | 17.17 | 17.59 | 17.17 | 17.49 | 17.49 | 2.82% | 133,576 |
| Aug 15, 2025 | 16.56 | 17.52 | 16.55 | 17.01 | 17.01 | 3.40% | 162,286 |
| Aug 14, 2025 | 16.16 | 16.47 | 16.10 | 16.45 | 16.45 | 2.17% | 82,261 |
| Aug 13, 2025 | 15.92 | 16.39 | 15.91 | 16.10 | 16.10 | 1.45% | 65,165 |
| Aug 12, 2025 | 15.75 | 15.91 | 15.65 | 15.87 | 15.87 | 0.89% | 36,556 |
| Aug 11, 2025 | 16.02 | 16.16 | 15.64 | 15.73 | 15.73 | -1.56% | 58,177 |
| Aug 8, 2025 | 15.95 | 16.17 | 15.95 | 15.98 | 15.98 | 0.44% | 42,297 |
| Aug 7, 2025 | 15.74 | 16.09 | 15.74 | 15.91 | 15.91 | 0.76% | 47,879 |
| Aug 6, 2025 | 15.70 | 15.96 | 15.61 | 15.79 | 15.79 | 0.57% | 66,935 |
| Aug 5, 2025 | 15.84 | 15.94 | 15.64 | 15.70 | 15.70 | -0.13% | 46,923 |
| Aug 4, 2025 | 16.11 | 16.28 | 15.42 | 15.72 | 15.72 | -1.01% | 129,250 |
| Aug 1, 2025 | 16.92 | 16.95 | 15.77 | 15.88 | 15.88 | -6.59% | 181,151 |
| Jul 31, 2025 | 17.72 | 17.90 | 16.85 | 17.00 | 17.00 | -2.30% | 100,871 |
| Jul 30, 2025 | 17.20 | 18.06 | 17.14 | 17.40 | 17.40 | 0.93% | 181,413 |
| Jul 29, 2025 | 17.17 | 18.00 | 17.02 | 17.24 | 17.24 | -0.06% | 154,646 |
| Jul 28, 2025 | 17.35 | 17.47 | 17.03 | 17.25 | 17.25 | 0.82% | 71,048 |
| Jul 25, 2025 | 17.00 | 17.44 | 16.92 | 17.11 | 17.11 | 1.78% | 134,833 |
| Jul 24, 2025 | 16.58 | 16.84 | 16.30 | 16.81 | 16.81 | 3.32% | 70,108 |
| Jul 23, 2025 | 15.66 | 16.30 | 15.66 | 16.27 | 16.27 | 4.09% | 79,386 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.53 | 15.63 | 15.63 | -1.70% | 58,250 |
| Jul 21, 2025 | 16.00 | 16.06 | 15.86 | 15.90 | 15.90 | -0.62% | 30,474 |