MedinCell S.A. (EPA:MEDCL)
France
· Delayed Price · Currency is EUR 26.00
+0.10 (0.39%)
At close: Dec 5, 2025
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.38 | 26.60 | 25.92 | 26.00 | 26.00 | 0.39% | 67,837 |
| Dec 4, 2025 | 26.16 | 26.26 | 25.70 | 25.90 | 25.90 | -0.99% | 91,268 |
| Dec 3, 2025 | 25.94 | 26.90 | 25.94 | 26.16 | 26.16 | 1.00% | 140,613 |
| Dec 2, 2025 | 27.98 | 28.18 | 25.70 | 25.90 | 25.90 | -7.83% | 170,007 |
| Dec 1, 2025 | 28.32 | 28.44 | 27.44 | 28.10 | 28.10 | -0.21% | 70,723 |
| Nov 28, 2025 | 28.16 | 28.30 | 27.68 | 28.16 | 28.16 | 0.36% | 125,924 |
| Nov 27, 2025 | 29.06 | 29.12 | 27.96 | 28.06 | 28.06 | -3.64% | 64,146 |
| Nov 26, 2025 | 28.92 | 29.28 | 28.58 | 29.12 | 29.12 | 2.18% | 59,744 |
| Nov 25, 2025 | 29.14 | 29.34 | 28.04 | 28.50 | 28.50 | 1.35% | 82,725 |
| Nov 24, 2025 | 28.84 | 28.94 | 27.62 | 28.12 | 28.12 | -0.50% | 739,542 |
| Nov 21, 2025 | 27.46 | 28.42 | 27.32 | 28.26 | 28.26 | -1.46% | 175,988 |
| Nov 20, 2025 | 30.00 | 30.36 | 28.46 | 28.68 | 28.68 | -3.95% | 136,735 |
| Nov 19, 2025 | 30.62 | 30.66 | 29.56 | 29.86 | 29.86 | -1.65% | 60,927 |
| Nov 18, 2025 | 30.06 | 30.72 | 29.66 | 30.36 | 30.36 | 0.13% | 62,985 |
| Nov 17, 2025 | 30.82 | 30.98 | 29.74 | 30.32 | 30.32 | -0.39% | 71,933 |
| Nov 14, 2025 | 30.64 | 30.72 | 29.64 | 30.44 | 30.44 | -0.85% | 74,646 |
| Nov 13, 2025 | 31.02 | 31.86 | 30.70 | 30.70 | 30.70 | -0.07% | 95,531 |
| Nov 12, 2025 | 30.62 | 31.60 | 30.40 | 30.72 | 30.72 | 2.54% | 120,222 |
| Nov 11, 2025 | 29.82 | 31.76 | 29.60 | 29.96 | 29.96 | 1.63% | 206,737 |
| Nov 10, 2025 | 31.70 | 31.74 | 29.44 | 29.48 | 29.48 | -6.71% | 155,110 |
| Nov 7, 2025 | 30.78 | 31.94 | 30.12 | 31.60 | 31.60 | -0.13% | 205,488 |
| Nov 6, 2025 | 35.52 | 36.00 | 30.56 | 31.64 | 31.64 | -10.92% | 383,470 |
| Nov 5, 2025 | 36.94 | 37.24 | 33.26 | 35.52 | 35.52 | -5.58% | 284,722 |
| Nov 4, 2025 | 36.34 | 37.92 | 34.10 | 37.62 | 37.62 | 2.28% | 138,185 |
| Nov 3, 2025 | 38.48 | 38.66 | 36.66 | 36.78 | 36.78 | -4.37% | 114,529 |
| Oct 31, 2025 | 37.42 | 39.68 | 37.32 | 38.46 | 38.46 | 5.02% | 156,103 |
| Oct 30, 2025 | 36.60 | 37.32 | 36.14 | 36.62 | 36.62 | 0.55% | 92,420 |
| Oct 29, 2025 | 37.40 | 37.70 | 36.04 | 36.42 | 36.42 | -1.89% | 99,579 |
| Oct 28, 2025 | 36.14 | 37.12 | 35.60 | 37.12 | 37.12 | 2.20% | 112,234 |
| Oct 27, 2025 | 36.00 | 36.78 | 35.54 | 36.32 | 36.32 | 0.89% | 102,058 |
| Oct 24, 2025 | 35.20 | 36.00 | 33.76 | 36.00 | 36.00 | 3.21% | 130,160 |
| Oct 23, 2025 | 33.50 | 34.96 | 33.12 | 34.88 | 34.88 | 3.07% | 130,905 |
| Oct 22, 2025 | 35.40 | 35.82 | 33.82 | 33.84 | 33.84 | -4.68% | 174,094 |
| Oct 21, 2025 | 35.14 | 35.80 | 34.42 | 35.50 | 35.50 | 1.02% | 160,291 |
| Oct 20, 2025 | 34.62 | 36.14 | 34.04 | 35.14 | 35.14 | 3.66% | 174,982 |
| Oct 17, 2025 | 33.40 | 34.18 | 32.98 | 33.90 | 33.90 | 0.65% | 134,591 |
| Oct 16, 2025 | 33.44 | 33.80 | 32.80 | 33.68 | 33.68 | 2.62% | 145,916 |
| Oct 15, 2025 | 34.04 | 34.22 | 32.46 | 32.82 | 32.82 | -2.03% | 143,025 |
| Oct 14, 2025 | 32.48 | 34.38 | 32.06 | 33.50 | 33.50 | 0.84% | 208,846 |
| Oct 13, 2025 | 28.56 | 33.40 | 28.50 | 33.22 | 33.22 | 21.06% | 591,528 |
| Oct 10, 2025 | 28.50 | 28.92 | 27.08 | 27.44 | 27.44 | -4.19% | 235,274 |
| Oct 9, 2025 | 27.92 | 28.96 | 27.62 | 28.64 | 28.64 | 2.14% | 164,960 |
| Oct 8, 2025 | 27.38 | 28.44 | 27.36 | 28.04 | 28.04 | 3.24% | 166,309 |
| Oct 7, 2025 | 26.44 | 27.42 | 26.34 | 27.16 | 27.16 | 2.11% | 90,985 |
| Oct 6, 2025 | 26.62 | 27.20 | 26.00 | 26.60 | 26.60 | 0.08% | 162,162 |
| Oct 3, 2025 | 26.06 | 27.26 | 26.06 | 26.58 | 26.58 | 3.18% | 223,698 |
| Oct 2, 2025 | 25.00 | 26.22 | 25.00 | 25.76 | 25.76 | 3.12% | 286,096 |
| Oct 1, 2025 | 23.92 | 24.98 | 23.76 | 24.98 | 24.98 | 5.13% | 154,667 |
| Sep 30, 2025 | 23.46 | 24.10 | 23.30 | 23.76 | 23.76 | 2.41% | 144,796 |
| Sep 29, 2025 | 22.74 | 23.46 | 22.38 | 23.20 | 23.20 | 3.57% | 151,119 |
| 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 |