Medinice S.A. (WSE:ICE)
Poland
· Delayed Price · Currency is PLN 12.78
+0.48 (3.90%)
At close: Dec 5, 2025
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 13.20 | 12.40 | 12.78 | 12.78 | 3.90% | 132,875 |
| Dec 4, 2025 | 12.44 | 12.84 | 12.00 | 12.30 | 12.30 | -1.28% | 49,283 |
| Dec 3, 2025 | 10.50 | 12.90 | 10.30 | 12.46 | 12.46 | 19.81% | 160,389 |
| Dec 2, 2025 | 10.70 | 10.70 | 10.14 | 10.40 | 10.40 | -2.44% | 32,460 |
| Dec 1, 2025 | 10.94 | 11.12 | 10.54 | 10.66 | 10.66 | -4.31% | 23,752 |
| Nov 28, 2025 | 10.90 | 11.14 | 10.88 | 11.14 | 11.14 | 2.20% | 6,041 |
| Nov 27, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 4,467 |
| Nov 26, 2025 | 11.28 | 11.28 | 10.94 | 11.20 | 11.20 | 0.18% | 7,140 |
| Nov 25, 2025 | 11.06 | 11.38 | 10.96 | 11.18 | 11.18 | 0.90% | 25,433 |
| Nov 24, 2025 | 11.12 | 11.46 | 10.70 | 11.08 | 11.08 | 0.73% | 15,877 |
| Nov 21, 2025 | 10.96 | 11.20 | 10.40 | 11.00 | 11.00 | -1.79% | 26,353 |
| Nov 20, 2025 | 11.40 | 11.60 | 10.98 | 11.20 | 11.20 | -0.71% | 11,029 |
| Nov 19, 2025 | 10.98 | 11.38 | 10.98 | 11.28 | 11.28 | 0.89% | 18,199 |
| Nov 18, 2025 | 11.42 | 11.42 | 10.94 | 11.18 | 11.18 | -2.27% | 14,162 |
| Nov 17, 2025 | 11.40 | 11.44 | 11.24 | 11.44 | 11.44 | -0.52% | 2,152 |
| Nov 14, 2025 | 11.40 | 11.80 | 11.22 | 11.50 | 11.50 | 1.77% | 26,027 |
| Nov 13, 2025 | 11.66 | 11.78 | 11.28 | 11.30 | 11.30 | -1.57% | 10,024 |
| Nov 12, 2025 | 11.90 | 11.98 | 11.30 | 11.48 | 11.48 | -1.03% | 29,946 |
| Nov 10, 2025 | 11.50 | 12.10 | 11.38 | 11.60 | 11.60 | 0.87% | 26,132 |
| Nov 7, 2025 | 11.24 | 11.88 | 11.18 | 11.50 | 11.50 | 0.35% | 22,902 |
| Nov 6, 2025 | 12.20 | 12.40 | 11.20 | 11.46 | 11.46 | -6.07% | 55,395 |
| Nov 5, 2025 | 11.96 | 12.20 | 11.42 | 12.20 | 12.20 | 5.17% | 24,884 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.50 | 11.60 | 11.60 | -4.13% | 22,767 |
| Nov 3, 2025 | 12.66 | 12.68 | 11.72 | 12.10 | 12.10 | -3.20% | 31,664 |
| Oct 31, 2025 | 12.48 | 13.00 | 12.14 | 12.50 | 12.50 | 1.79% | 20,729 |
| Oct 30, 2025 | 12.66 | 12.66 | 12.14 | 12.28 | 12.28 | -1.76% | 12,498 |
| Oct 29, 2025 | 12.48 | 12.66 | 11.94 | 12.50 | 12.50 | 0.97% | 43,629 |
| Oct 28, 2025 | 12.70 | 12.94 | 12.24 | 12.38 | 12.38 | -2.52% | 26,259 |
| Oct 27, 2025 | 12.40 | 12.96 | 12.40 | 12.70 | 12.70 | 2.42% | 41,917 |
| Oct 24, 2025 | 12.84 | 13.16 | 12.40 | 12.40 | 12.40 | -2.36% | 32,480 |
| Oct 23, 2025 | 12.78 | 13.00 | 12.50 | 12.70 | 12.70 | -0.63% | 14,559 |
| Oct 22, 2025 | 12.96 | 13.00 | 12.54 | 12.78 | 12.78 | -1.24% | 21,591 |
| Oct 21, 2025 | 12.74 | 13.08 | 12.10 | 12.94 | 12.94 | 2.54% | 46,247 |
| Oct 20, 2025 | 11.76 | 12.70 | 11.48 | 12.62 | 12.62 | 7.31% | 23,156 |
| Oct 17, 2025 | 11.28 | 11.76 | 11.24 | 11.76 | 11.76 | 2.62% | 8,892 |
| Oct 16, 2025 | 11.70 | 11.88 | 11.28 | 11.46 | 11.46 | 0.88% | 17,682 |
| Oct 15, 2025 | 11.50 | 11.74 | 11.36 | 11.36 | 11.36 | -1.22% | 7,836 |
| Oct 14, 2025 | 11.52 | 11.74 | 10.72 | 11.50 | 11.50 | -2.21% | 36,690 |
| Oct 13, 2025 | 11.88 | 11.88 | 11.30 | 11.76 | 11.76 | -2.33% | 27,216 |
| Oct 10, 2025 | 11.60 | 12.40 | 11.60 | 12.04 | 12.04 | 0.84% | 74,879 |
| Oct 9, 2025 | 12.20 | 12.58 | 11.90 | 11.94 | 11.94 | -1.32% | 33,205 |
| Oct 8, 2025 | 12.16 | 12.94 | 11.80 | 12.10 | 12.10 | -0.49% | 44,001 |
| Oct 7, 2025 | 12.32 | 12.60 | 12.00 | 12.16 | 12.16 | - | 32,346 |
| Oct 6, 2025 | 11.50 | 12.40 | 11.50 | 12.16 | 12.16 | 5.92% | 59,377 |
| Oct 3, 2025 | 11.30 | 11.66 | 11.06 | 11.48 | 11.48 | 0.35% | 28,576 |
| Oct 2, 2025 | 11.42 | 11.78 | 11.12 | 11.44 | 11.44 | 0.35% | 43,791 |
| Oct 1, 2025 | 11.78 | 11.80 | 11.38 | 11.40 | 11.40 | -2.06% | 29,154 |
| Sep 30, 2025 | 12.26 | 12.26 | 11.50 | 11.64 | 11.64 | -3.00% | 47,466 |
| Sep 29, 2025 | 12.80 | 13.04 | 11.74 | 12.00 | 12.00 | -6.25% | 52,812 |
| Sep 26, 2025 | 12.04 | 13.76 | 12.04 | 12.80 | 12.80 | 5.44% | 56,443 |
| Sep 25, 2025 | 12.44 | 12.44 | 12.00 | 12.14 | 12.14 | -1.30% | 18,871 |
| Sep 24, 2025 | 12.66 | 12.88 | 12.22 | 12.30 | 12.30 | -2.23% | 23,663 |
| Sep 23, 2025 | 12.92 | 12.92 | 12.26 | 12.58 | 12.58 | -2.48% | 24,192 |
| Sep 22, 2025 | 12.84 | 12.90 | 12.48 | 12.90 | 12.90 | 0.47% | 22,417 |
| Sep 19, 2025 | 12.80 | 13.28 | 12.40 | 12.84 | 12.84 | 0.78% | 18,448 |
| Sep 18, 2025 | 12.98 | 13.80 | 12.62 | 12.74 | 12.74 | -3.48% | 83,512 |
| Sep 17, 2025 | 13.52 | 13.58 | 13.16 | 13.20 | 13.20 | -2.08% | 33,022 |
| Sep 16, 2025 | 13.52 | 13.66 | 13.16 | 13.48 | 13.48 | -0.30% | 36,197 |
| Sep 15, 2025 | 13.30 | 13.62 | 13.04 | 13.52 | 13.52 | 6.79% | 107,840 |
| Sep 12, 2025 | 11.46 | 13.10 | 11.46 | 12.66 | 12.66 | 10.47% | 100,058 |
| Sep 11, 2025 | 11.40 | 11.84 | 11.12 | 11.46 | 11.46 | 0.53% | 29,102 |
| Sep 10, 2025 | 11.20 | 11.78 | 11.00 | 11.40 | 11.40 | - | 39,479 |
| Sep 9, 2025 | 11.04 | 12.00 | 10.72 | 11.40 | 11.40 | 1.79% | 77,462 |
| Sep 8, 2025 | 11.80 | 11.94 | 10.66 | 11.20 | 11.20 | -4.11% | 82,040 |
| Sep 5, 2025 | 12.40 | 13.46 | 11.58 | 11.68 | 11.68 | -7.30% | 141,955 |
| Sep 4, 2025 | 12.78 | 13.48 | 12.40 | 12.60 | 12.60 | -1.10% | 192,255 |
| Sep 3, 2025 | 11.68 | 12.84 | 11.68 | 12.74 | 12.74 | 9.45% | 126,567 |
| Sep 2, 2025 | 11.50 | 11.70 | 11.00 | 11.64 | 11.64 | 2.11% | 52,072 |
| Sep 1, 2025 | 11.10 | 12.00 | 11.10 | 11.40 | 11.40 | 4.20% | 99,308 |
| Aug 29, 2025 | 10.54 | 10.94 | 10.40 | 10.94 | 10.94 | 5.19% | 46,591 |
| Aug 28, 2025 | 10.28 | 10.66 | 10.02 | 10.40 | 10.40 | 1.96% | 54,323 |
| Aug 27, 2025 | 10.18 | 10.30 | 9.85 | 10.20 | 10.20 | 0.20% | 31,399 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.00 | 10.18 | 10.18 | -1.93% | 22,750 |
| Aug 25, 2025 | 10.20 | 10.40 | 9.50 | 10.38 | 10.38 | 2.98% | 48,380 |
| Aug 22, 2025 | 9.90 | 10.10 | 9.61 | 10.08 | 10.08 | 1.92% | 32,745 |
| Aug 21, 2025 | 10.00 | 10.12 | 9.86 | 9.89 | 9.89 | -0.90% | 22,345 |
| Aug 20, 2025 | 9.75 | 10.44 | 9.70 | 9.98 | 9.98 | 2.36% | 74,214 |
| Aug 19, 2025 | 9.00 | 9.80 | 8.76 | 9.75 | 9.75 | 7.73% | 83,168 |
| Aug 18, 2025 | 8.82 | 9.05 | 8.56 | 9.05 | 9.05 | 2.38% | 17,138 |
| Aug 14, 2025 | 9.19 | 9.20 | 8.45 | 8.84 | 8.84 | -1.78% | 15,106 |
| Aug 13, 2025 | 9.27 | 9.28 | 8.62 | 9.00 | 9.00 | -2.60% | 27,173 |
| Aug 12, 2025 | 9.35 | 9.50 | 9.10 | 9.24 | 9.24 | -1.18% | 26,457 |
| Aug 11, 2025 | 9.50 | 9.84 | 9.11 | 9.35 | 9.35 | -1.06% | 53,722 |
| Aug 8, 2025 | 8.60 | 9.46 | 8.21 | 9.45 | 9.45 | 11.18% | 262,741 |
| Aug 7, 2025 | 8.55 | 8.55 | 8.30 | 8.50 | 8.50 | -0.58% | 5,919 |
| Aug 6, 2025 | 8.00 | 8.70 | 7.99 | 8.55 | 8.55 | 6.88% | 81,052 |
| Aug 5, 2025 | 7.99 | 8.00 | 7.86 | 8.00 | 8.00 | - | 12,531 |
| Aug 4, 2025 | 7.84 | 8.05 | 7.84 | 8.00 | 8.00 | 0.25% | 38,211 |
| Aug 1, 2025 | 7.76 | 8.00 | 7.70 | 7.98 | 7.98 | 2.31% | 18,962 |
| Jul 31, 2025 | 7.89 | 7.89 | 7.74 | 7.80 | 7.80 | -0.89% | 3,178 |
| Jul 30, 2025 | 7.90 | 7.90 | 7.80 | 7.87 | 7.87 | -0.38% | 3,496 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.38% | 7,082 |
| Jul 28, 2025 | 7.88 | 7.93 | 7.76 | 7.93 | 7.93 | -0.88% | 10,848 |
| Jul 25, 2025 | 7.80 | 8.00 | 7.76 | 8.00 | 8.00 | 1.91% | 16,340 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.76 | 7.85 | 7.85 | -1.01% | 6,506 |
| Jul 23, 2025 | 7.85 | 7.93 | 7.78 | 7.93 | 7.93 | 0.51% | 3,643 |
| Jul 22, 2025 | 7.85 | 7.99 | 7.84 | 7.89 | 7.89 | -0.75% | 2,401 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 897 |
| Jul 18, 2025 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 1.27% | 3,954 |
| Jul 17, 2025 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | -1.25% | 9,172 |