Skip to main content
MedinCell S.A. (EPA:MEDCL)
France flag France · Delayed Price · Currency is EUR
21.36
-1.28 (-5.65%)
Mar 6, 2026, 4:40 PM CET

MedinCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2022.7821.2621.54--4.86%105,105
Mar 5, 202623.6023.8222.6422.6422.64-4.15%43,858
Mar 4, 202622.0023.7621.9423.6223.625.54%112,276
Mar 3, 202622.9622.9622.1822.3822.38-3.28%85,796
Mar 2, 202622.4823.5021.4423.1423.140.43%90,577
Feb 27, 202623.9624.0622.9623.0423.04-4.16%145,038
Feb 26, 202625.5225.9623.9624.0424.04-3.61%155,429
Feb 25, 202624.3224.9823.9624.9424.943.40%68,151
Feb 24, 202623.8024.6223.7024.1224.12-2.27%86,201
Feb 23, 202624.5025.0623.5424.6824.683.35%211,870
Feb 20, 202624.1824.2023.3823.8823.88-0.67%72,576
Feb 19, 202624.0024.6023.8224.0424.040.33%74,330
Feb 18, 202624.5824.7423.8623.9623.96-2.36%67,724
Feb 17, 202624.0024.8423.8424.5424.541.40%108,544
Feb 16, 202624.8424.8624.0424.2024.20-3.28%96,137
Feb 13, 202624.3825.4423.8825.0225.023.22%83,928
Feb 12, 202624.1024.4023.8824.2424.240.50%62,548
Feb 11, 202623.6024.1822.8824.1224.122.99%129,699
Feb 10, 202624.5624.5823.4023.4223.42-3.70%108,552
Feb 9, 202624.0024.4223.9024.3224.322.36%77,731
Feb 6, 202623.1223.7623.0823.7623.761.89%78,863
Feb 5, 202622.9423.5622.9023.3223.321.57%51,429
Feb 4, 202622.8023.2822.7222.9622.96-0.61%91,897
Feb 3, 202623.5023.5222.9423.1023.10-0.35%113,168
Feb 2, 202622.5023.1822.3223.1823.182.75%128,828
Jan 30, 202623.2023.4022.5222.5622.56-2.25%103,058
Jan 29, 202624.0824.9422.7023.0823.08-3.91%222,625
Jan 28, 202627.8027.8024.0224.0224.02-13.47%462,409
Jan 27, 202626.6027.8026.4427.7627.765.23%112,457
Jan 26, 202629.3029.3026.3826.3826.38-9.66%212,533
Jan 23, 202628.7229.3028.2229.2029.201.60%92,760
Jan 22, 202628.4228.9828.0228.7428.743.60%115,985
Jan 21, 202627.0027.9626.4227.7427.742.51%71,037
Jan 20, 202627.0827.2426.0827.0627.06-0.88%94,184
Jan 19, 202628.0628.4826.8027.3027.30-3.26%139,035
Jan 16, 202626.8228.2826.8228.2228.224.99%118,284
Jan 15, 202628.0228.3226.6226.8826.88-2.54%161,870
Jan 14, 202626.9427.6826.6027.5827.584.63%105,493
Jan 13, 202626.5827.3026.0226.3626.36-0.23%111,306
Jan 12, 202625.5826.6425.2226.4226.423.69%109,314
Jan 9, 202626.0626.3425.4425.4825.48-0.70%112,456
Jan 8, 202625.7226.6025.3225.6625.66-0.16%156,534
Jan 7, 202624.5625.7024.3425.7025.705.07%96,154
Jan 6, 202623.8624.7623.8024.4624.462.34%85,105
Jan 5, 202625.0825.3623.7223.9023.90-3.32%115,174
Jan 2, 202625.1825.7024.7224.7224.72-1.90%62,239
Dec 31, 202524.6225.2224.3825.2025.202.19%52,952
Dec 30, 202524.9225.3824.5624.6624.66-1.36%66,385
Dec 29, 202525.0025.1824.7025.0025.00-0.08%65,286
Dec 24, 202524.7425.1224.7025.0225.020.81%38,378
Dec 23, 202525.1825.4024.4624.8224.82-1.12%166,244
Dec 22, 202525.0025.2424.3825.1025.10-0.32%124,534
Dec 19, 202525.8025.8625.0425.1825.18-1.79%94,228
Dec 18, 202525.7626.6025.3625.6425.64-0.47%56,953
Dec 17, 202527.1827.2825.4825.7625.76-4.59%141,898
Dec 16, 202526.6027.0826.2027.0027.000.82%83,481
Dec 15, 202527.6027.7626.7626.7826.78-2.83%105,693
Dec 12, 202529.5029.8627.5027.5627.56-5.49%224,582
Dec 11, 202527.4829.3027.0229.1629.166.04%117,090
Dec 10, 202525.7628.4624.6427.5027.503.85%270,541
Dec 9, 202526.4228.3026.2426.4826.48-0.75%185,481
Dec 8, 202526.3427.4226.3426.6826.682.62%131,043
Dec 5, 202526.3826.6025.9226.0026.000.39%67,837
Dec 4, 202526.1626.2625.7025.9025.90-0.99%91,268
Dec 3, 202525.9426.9025.9426.1626.161.00%140,613
Dec 2, 202527.9828.1825.7025.9025.90-7.83%170,007
Dec 1, 202528.3228.4427.4428.1028.10-0.21%70,723
Nov 28, 202528.1628.3027.6828.1628.160.36%125,924
Nov 27, 202529.0629.1227.9628.0628.06-3.64%64,146
Nov 26, 202528.9229.2828.5829.1229.122.18%59,744
Nov 25, 202529.1429.3428.0428.5028.501.35%82,725
Nov 24, 202528.8428.9427.6228.1228.12-0.50%739,542
Nov 21, 202527.4628.4227.3228.2628.26-1.46%175,988
Nov 20, 202530.0030.3628.4628.6828.68-3.95%136,735
Nov 19, 202530.6230.6629.5629.8629.86-1.65%60,927
Nov 18, 202530.0630.7229.6630.3630.360.13%62,985
Nov 17, 202530.8230.9829.7430.3230.32-0.39%71,933
Nov 14, 202530.6430.7229.6430.4430.44-0.85%74,646
Nov 13, 202531.0231.8630.7030.7030.70-0.07%95,531
Nov 12, 202530.6231.6030.4030.7230.722.54%120,222
Nov 11, 202529.8231.7629.6029.9629.961.63%206,737
Nov 10, 202531.7031.7429.4429.4829.48-6.71%155,110
Nov 7, 202530.7831.9430.1231.6031.60-0.13%205,488
Nov 6, 202535.5236.0030.5631.6431.64-10.92%383,470
Nov 5, 202536.9437.2433.2635.5235.52-5.58%284,722
Nov 4, 202536.3437.9234.1037.6237.622.28%138,185
Nov 3, 202538.4838.6636.6636.7836.78-4.37%114,529
Oct 31, 202537.4239.6837.3238.4638.465.02%156,103
Oct 30, 202536.6037.3236.1436.6236.620.55%92,420
Oct 29, 202537.4037.7036.0436.4236.42-1.89%99,579
Oct 28, 202536.1437.1235.6037.1237.122.20%112,234
Oct 27, 202536.0036.7835.5436.3236.320.89%102,058
Oct 24, 202535.2036.0033.7636.0036.003.21%130,160
Oct 23, 202533.5034.9633.1234.8834.883.07%130,905
Oct 22, 202535.4035.8233.8233.8433.84-4.68%174,094
Oct 21, 202535.1435.8034.4235.5035.501.02%160,291
Oct 20, 202534.6236.1434.0435.1435.143.66%174,982
Oct 17, 202533.4034.1832.9833.9033.900.65%134,591
Oct 16, 202533.4433.8032.8033.6833.682.62%145,916
Oct 15, 202534.0434.2232.4632.8232.82-2.03%143,025