Skip to main content
MedinCell S.A. (EPA:MEDCL)
France flag France · Delayed Price · Currency is EUR
22.86
-0.94 (-3.95%)
Apr 28, 2026, 5:35 PM CET

MedinCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5223.6422.7422.8622.86-3.95%90,648
Apr 27, 202623.3023.9223.2023.8023.802.76%74,626
Apr 24, 202624.2224.2223.0223.1623.16-4.30%103,000
Apr 23, 202624.5624.7223.9424.2024.200.50%109,442
Apr 22, 202625.0025.0024.0224.0824.08-1.95%85,414
Apr 21, 202624.1224.9423.5424.5624.562.76%121,338
Apr 20, 202623.9624.1023.3423.9023.90-1.48%87,093
Apr 17, 202624.4824.5623.5624.2624.260.66%85,942
Apr 16, 202624.8824.8823.5224.1024.10-2.03%137,878
Apr 15, 202625.1625.2624.4024.6024.60-2.07%83,339
Apr 14, 202623.6025.1223.5425.1225.127.44%116,134
Apr 13, 202623.0023.6622.6823.3823.380.69%52,995
Apr 10, 202623.1024.3423.0023.2223.221.04%120,598
Apr 9, 202622.1422.9822.0622.9822.984.45%57,191
Apr 8, 202622.7023.0421.9222.0022.001.48%95,332
Apr 7, 202623.0023.0621.6821.6821.68-6.15%87,915
Apr 2, 202623.0223.1622.3823.1023.10-0.69%68,161
Apr 1, 202623.2823.6623.0223.2623.263.19%71,906
Mar 31, 202622.4222.8022.0622.5422.541.99%65,453
Mar 30, 202622.1822.2021.6422.1022.10-0.45%61,963
Mar 27, 202622.4622.6021.8022.2022.200.91%95,725
Mar 26, 202621.8022.1021.3022.0022.000.82%80,185
Mar 25, 202621.4022.4621.2421.8221.824.50%93,615
Mar 24, 202621.3421.6420.8020.8820.88-2.88%80,689
Mar 23, 202619.8622.0419.6921.5021.506.23%184,622
Mar 20, 202620.9020.9620.2420.2420.24-1.08%78,916
Mar 19, 202620.7020.8020.3220.4620.46-2.48%86,614
Mar 18, 202621.0621.3220.5020.9820.98-119,526
Mar 17, 202620.8621.0620.3820.9820.98-108,848
Mar 16, 202620.7621.0020.2420.9820.983.15%88,625
Mar 13, 202620.8020.9820.3420.3420.34-2.21%109,568
Mar 12, 202622.0022.4220.7420.8020.80-5.71%113,925
Mar 11, 202622.6622.6821.7422.0622.06-3.16%92,533
Mar 10, 202622.4822.8622.0422.7822.784.40%100,192
Mar 9, 202620.7022.1420.4021.8221.822.35%130,137
Mar 6, 202622.2022.7821.1821.3221.32-5.83%207,654
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