MedinCell S.A. (FRA:MEB)
Germany
· Delayed Price · Currency is EUR 25.82
+0.12 (0.47%)
At close: Dec 5, 2025
MedinCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 26.14 | 25.50 | 25.82 | 25.82 | 0.47% | - |
| Dec 4, 2025 | 25.94 | 25.94 | 25.64 | 25.70 | 25.70 | -1.91% | - |
| Dec 3, 2025 | 25.60 | 26.36 | 25.60 | 26.20 | 26.20 | -2.24% | - |
| Dec 2, 2025 | 27.68 | 27.68 | 26.80 | 26.80 | 26.80 | -4.69% | - |
| Dec 1, 2025 | 27.58 | 28.12 | 27.58 | 28.12 | 28.12 | 0.57% | - |
| Nov 28, 2025 | 27.62 | 27.96 | 27.60 | 27.96 | 27.96 | 0.22% | - |
| Nov 27, 2025 | 28.62 | 28.68 | 27.90 | 27.90 | 27.90 | -2.52% | - |
| Nov 26, 2025 | 28.22 | 28.86 | 28.22 | 28.62 | 28.62 | 0.07% | - |
| Nov 25, 2025 | 28.16 | 28.60 | 27.90 | 28.60 | 28.60 | 1.71% | - |
| Nov 24, 2025 | 28.10 | 28.12 | 27.50 | 28.12 | 28.12 | 1.96% | - |
| Nov 21, 2025 | 27.90 | 28.00 | 27.58 | 27.58 | 27.58 | -4.90% | - |
| Nov 20, 2025 | 29.70 | 29.84 | 29.00 | 29.00 | 29.00 | -2.49% | - |
| Nov 19, 2025 | 29.90 | 29.90 | 29.72 | 29.74 | 29.74 | -0.93% | - |
| Nov 18, 2025 | 29.64 | 30.22 | 29.46 | 30.02 | 30.02 | 1.35% | - |
| Nov 17, 2025 | 29.92 | 30.28 | 29.62 | 29.62 | 29.62 | -0.74% | - |
| Nov 14, 2025 | 30.34 | 30.34 | 29.84 | 29.84 | 29.84 | -2.86% | - |
| Nov 13, 2025 | 30.30 | 31.48 | 30.30 | 30.72 | 30.72 | 0.20% | - |
| Nov 12, 2025 | 29.50 | 30.88 | 29.50 | 30.66 | 30.66 | 3.58% | - |
| Nov 11, 2025 | 29.26 | 30.78 | 29.26 | 29.60 | 29.60 | -1.14% | - |
| Nov 10, 2025 | 31.44 | 31.44 | 29.94 | 29.94 | 29.94 | -1.96% | - |
| Nov 7, 2025 | 30.80 | 30.80 | 30.44 | 30.54 | 30.54 | -3.54% | - |
| Nov 6, 2025 | 34.76 | 34.76 | 31.66 | 31.66 | 31.66 | -6.61% | - |
| Nov 5, 2025 | 36.78 | 36.78 | 33.90 | 33.90 | 33.90 | -4.67% | - |
| Nov 4, 2025 | 36.24 | 36.24 | 34.64 | 35.56 | 35.56 | -3.16% | - |
| Nov 3, 2025 | 37.82 | 37.82 | 36.68 | 36.72 | 36.72 | -2.24% | - |
| Oct 31, 2025 | 36.14 | 37.66 | 36.14 | 37.56 | 37.56 | 5.15% | - |
| Oct 30, 2025 | 35.94 | 35.94 | 35.06 | 35.72 | 35.72 | 1.19% | - |
| Oct 29, 2025 | 36.44 | 36.64 | 35.30 | 35.30 | 35.30 | -0.73% | 200 |
| Oct 28, 2025 | 35.80 | 35.80 | 35.08 | 35.56 | 35.56 | 1.72% | - |
| Oct 27, 2025 | 35.94 | 35.94 | 34.96 | 34.96 | 34.96 | 1.10% | - |
| Oct 24, 2025 | 34.42 | 34.58 | 33.06 | 34.58 | 34.58 | 3.22% | - |
| Oct 23, 2025 | 33.22 | 33.50 | 33.04 | 33.50 | 33.50 | 0.36% | - |
| Oct 22, 2025 | 34.90 | 34.90 | 33.38 | 33.38 | 33.38 | -2.63% | - |
| Oct 21, 2025 | 34.76 | 34.76 | 33.80 | 34.28 | 34.28 | -0.98% | - |
| Oct 20, 2025 | 33.58 | 34.62 | 33.04 | 34.62 | 34.62 | 6.39% | - |
| Oct 17, 2025 | 32.64 | 32.64 | 32.22 | 32.54 | 32.54 | 1.50% | - |
| Oct 16, 2025 | 32.44 | 32.44 | 32.06 | 32.06 | 32.06 | - | - |
| Oct 15, 2025 | 32.82 | 32.82 | 32.06 | 32.06 | 32.06 | -2.67% | - |
| Oct 14, 2025 | 33.60 | 33.60 | 32.06 | 32.94 | 32.94 | 3.65% | 15 |
| Oct 13, 2025 | 27.82 | 31.78 | 27.82 | 31.78 | 31.78 | 17.01% | - |
| Oct 10, 2025 | 28.22 | 28.22 | 27.10 | 27.16 | 27.16 | -1.88% | - |
| Oct 9, 2025 | 27.64 | 27.68 | 26.92 | 27.68 | 27.68 | 1.54% | - |
| Oct 8, 2025 | 26.74 | 27.26 | 26.74 | 27.26 | 27.26 | 3.57% | - |
| Oct 7, 2025 | 26.44 | 26.44 | 25.72 | 26.32 | 26.32 | 2.73% | - |
| Oct 6, 2025 | 26.20 | 26.20 | 25.58 | 25.62 | 25.62 | -1.46% | - |
| Oct 3, 2025 | 25.46 | 26.34 | 25.46 | 26.00 | 26.00 | 5.01% | - |
| Oct 2, 2025 | 24.66 | 25.00 | 24.66 | 24.76 | 24.76 | 5.09% | - |
| Oct 1, 2025 | 23.38 | 23.56 | 23.26 | 23.56 | 23.56 | 1.38% | - |
| Sep 30, 2025 | 22.82 | 23.24 | 22.70 | 23.24 | 23.24 | 3.47% | - |
| Sep 29, 2025 | 22.18 | 22.46 | 21.92 | 22.46 | 22.46 | 4.47% | - |
| Sep 26, 2025 | 21.98 | 21.98 | 21.00 | 21.50 | 21.50 | -1.01% | - |
| Sep 25, 2025 | 22.14 | 22.14 | 21.42 | 21.72 | 21.72 | 0.18% | - |
| Sep 24, 2025 | 21.74 | 21.78 | 21.58 | 21.68 | 21.68 | 2.46% | - |
| Sep 23, 2025 | 21.20 | 21.20 | 20.82 | 21.16 | 21.16 | 2.42% | - |
| Sep 19, 2025 | 20.84 | 20.84 | 20.66 | 20.66 | 20.66 | 2.28% | - |
| Sep 18, 2025 | 20.40 | 20.40 | 20.04 | 20.20 | 20.20 | 1.66% | - |
| Sep 17, 2025 | 19.55 | 19.87 | 19.01 | 19.87 | 19.87 | 1.27% | - |
| Sep 16, 2025 | 19.85 | 19.85 | 19.54 | 19.62 | 19.62 | -1.36% | - |
| Sep 15, 2025 | 19.85 | 19.97 | 19.70 | 19.89 | 19.89 | -1.14% | - |
| Sep 12, 2025 | 19.13 | 20.12 | 19.13 | 20.12 | 20.12 | 8.11% | - |
| Sep 11, 2025 | 18.48 | 19.01 | 18.48 | 18.61 | 18.61 | 2.48% | - |
| Sep 10, 2025 | 18.52 | 18.52 | 18.02 | 18.16 | 18.16 | -0.82% | - |
| Sep 9, 2025 | 17.73 | 18.31 | 17.56 | 18.31 | 18.31 | 5.84% | - |
| Sep 8, 2025 | 16.74 | 17.30 | 16.46 | 17.30 | 17.30 | 5.30% | - |
| Sep 5, 2025 | 16.70 | 16.70 | 16.30 | 16.43 | 16.43 | 0.18% | - |
| Sep 4, 2025 | 16.82 | 16.82 | 16.40 | 16.40 | 16.40 | 0.43% | - |
| Sep 3, 2025 | 16.72 | 16.72 | 16.33 | 16.33 | 16.33 | -0.24% | - |
| Sep 2, 2025 | 16.83 | 16.83 | 16.37 | 16.37 | 16.37 | -1.50% | - |
| Sep 1, 2025 | 16.91 | 16.91 | 16.62 | 16.62 | 16.62 | -0.60% | - |
| Aug 29, 2025 | 16.99 | 16.99 | 16.72 | 16.72 | 16.72 | -0.18% | - |
| Aug 28, 2025 | 17.11 | 17.11 | 16.75 | 16.75 | 16.75 | 0.18% | - |
| Aug 27, 2025 | 17.05 | 17.05 | 16.72 | 16.72 | 16.72 | -0.54% | - |
| Aug 26, 2025 | 16.95 | 16.95 | 16.32 | 16.81 | 16.81 | -0.06% | - |
| Aug 25, 2025 | 17.63 | 17.63 | 16.52 | 16.82 | 16.82 | -4.81% | - |
| Aug 22, 2025 | 17.82 | 17.82 | 17.67 | 17.67 | 17.67 | 2.61% | - |
| Aug 21, 2025 | 17.43 | 17.43 | 17.13 | 17.22 | 17.22 | 0.17% | - |
| Aug 20, 2025 | 17.43 | 17.43 | 17.10 | 17.19 | 17.19 | -0.06% | - |
| Aug 19, 2025 | 17.21 | 17.21 | 16.87 | 17.20 | 17.20 | 1.59% | - |
| Aug 18, 2025 | 16.70 | 17.01 | 16.70 | 16.93 | 16.93 | 3.55% | - |
| Aug 15, 2025 | 16.24 | 16.65 | 16.24 | 16.35 | 16.35 | 3.61% | - |
| Aug 14, 2025 | 15.83 | 15.83 | 15.74 | 15.78 | 15.78 | 1.15% | - |
| Aug 13, 2025 | 15.67 | 15.67 | 15.50 | 15.60 | 15.60 | 1.89% | - |
| Aug 12, 2025 | 15.51 | 15.51 | 15.20 | 15.31 | 15.31 | -0.07% | - |
| Aug 11, 2025 | 15.77 | 15.77 | 15.32 | 15.32 | 15.32 | -1.29% | - |
| Aug 8, 2025 | 15.67 | 15.67 | 15.52 | 15.52 | 15.52 | 0.06% | - |
| Aug 7, 2025 | 15.57 | 15.57 | 15.31 | 15.51 | 15.51 | 1.91% | - |
| Aug 6, 2025 | 15.49 | 15.49 | 15.19 | 15.22 | 15.22 | -0.20% | - |
| Aug 5, 2025 | 15.53 | 15.53 | 15.25 | 15.25 | 15.25 | 1.40% | - |
| Aug 4, 2025 | 15.71 | 15.71 | 15.04 | 15.04 | 15.04 | -2.72% | - |
| Aug 1, 2025 | 16.64 | 16.64 | 15.46 | 15.46 | 15.46 | -6.02% | - |
| Jul 31, 2025 | 17.07 | 17.08 | 16.45 | 16.45 | 16.45 | -2.78% | - |
| Jul 30, 2025 | 16.92 | 16.92 | 16.79 | 16.92 | 16.92 | 0.83% | - |
| Jul 29, 2025 | 16.94 | 17.07 | 16.67 | 16.78 | 16.78 | 0.54% | - |
| Jul 28, 2025 | 16.91 | 16.91 | 16.69 | 16.69 | 16.69 | 0.60% | - |
| Jul 25, 2025 | 16.52 | 16.78 | 16.52 | 16.59 | 16.59 | 3.49% | - |
| Jul 24, 2025 | 16.05 | 16.06 | 15.89 | 16.03 | 16.03 | 2.23% | - |
| Jul 23, 2025 | 15.43 | 15.68 | 15.22 | 15.68 | 15.68 | 3.16% | - |
| Jul 22, 2025 | 15.63 | 15.63 | 15.20 | 15.20 | 15.20 | -1.36% | - |
| Jul 21, 2025 | 15.70 | 15.70 | 15.41 | 15.41 | 15.41 | -0.71% | - |
| Jul 18, 2025 | 15.71 | 15.71 | 15.39 | 15.52 | 15.52 | 0.19% | - |