Medinice S.A. (WSE:ICE)
Poland
· Delayed Price · Currency is PLN 68.40
-5.00 (-6.81%)
Apr 28, 2026, 5:00 PM CET
Medinice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.70 | 75.70 | 68.20 | 68.40 | 68.40 | -6.81% | 69,118 |
| Apr 27, 2026 | 73.00 | 75.60 | 70.60 | 73.40 | 73.40 | 0.69% | 43,842 |
| Apr 24, 2026 | 76.90 | 77.50 | 71.40 | 72.90 | 72.90 | -5.32% | 81,135 |
| Apr 23, 2026 | 76.30 | 81.50 | 74.20 | 77.00 | 77.00 | 3.91% | 217,312 |
| Apr 22, 2026 | 70.00 | 77.00 | 68.10 | 74.10 | 74.10 | 13.13% | 265,481 |
| Apr 21, 2026 | 63.60 | 67.50 | 61.60 | 65.50 | 65.50 | 4.80% | 90,974 |
| Apr 20, 2026 | 62.00 | 63.40 | 57.40 | 62.50 | 62.50 | 2.80% | 93,762 |
| Apr 17, 2026 | 53.00 | 61.80 | 53.00 | 60.80 | 60.80 | 17.83% | 166,215 |
| Apr 16, 2026 | 54.00 | 54.00 | 51.20 | 51.60 | 51.60 | -4.62% | 27,891 |
| Apr 15, 2026 | 55.10 | 55.10 | 52.70 | 54.10 | 54.10 | -1.64% | 33,631 |
| Apr 14, 2026 | 54.80 | 55.50 | 53.90 | 55.00 | 55.00 | 1.85% | 18,611 |
| Apr 13, 2026 | 56.00 | 58.00 | 53.10 | 54.00 | 54.00 | -3.91% | 47,546 |
| Apr 10, 2026 | 52.80 | 56.50 | 52.70 | 56.20 | 56.20 | 6.64% | 26,157 |
| Apr 9, 2026 | 54.90 | 54.90 | 52.00 | 52.70 | 52.70 | -1.31% | 18,056 |
| Apr 8, 2026 | 56.00 | 56.00 | 52.80 | 53.40 | 53.40 | 0.75% | 46,453 |
| Apr 7, 2026 | 55.60 | 57.40 | 53.00 | 53.00 | 53.00 | -7.02% | 84,905 |
| Apr 2, 2026 | 58.00 | 58.00 | 54.60 | 57.00 | 57.00 | -1.72% | 43,162 |
| Apr 1, 2026 | 57.90 | 61.00 | 56.60 | 58.00 | 58.00 | 2.65% | 41,723 |
| Mar 31, 2026 | 55.20 | 57.90 | 54.40 | 56.50 | 56.50 | -0.88% | 65,971 |
| Mar 30, 2026 | 63.00 | 63.90 | 57.00 | 57.00 | 57.00 | -10.94% | 117,401 |
| Mar 27, 2026 | 61.50 | 65.30 | 61.10 | 64.00 | 64.00 | 4.07% | 111,957 |
| Mar 26, 2026 | 61.80 | 63.10 | 58.50 | 61.50 | 61.50 | - | 116,639 |
| Mar 25, 2026 | 54.00 | 63.20 | 54.00 | 61.50 | 61.50 | 14.10% | 191,719 |
| Mar 24, 2026 | 45.80 | 54.40 | 45.35 | 53.90 | 53.90 | 17.43% | 263,615 |
| Mar 23, 2026 | 43.15 | 45.90 | 41.90 | 45.90 | 45.90 | 0.99% | 102,879 |
| Mar 20, 2026 | 42.50 | 45.45 | 41.60 | 45.45 | 45.45 | 8.60% | 76,059 |
| Mar 19, 2026 | 44.80 | 44.80 | 41.30 | 41.85 | 41.85 | -6.79% | 69,692 |
| Mar 18, 2026 | 43.30 | 45.35 | 43.30 | 44.90 | 44.90 | 3.82% | 62,309 |
| Mar 17, 2026 | 42.75 | 43.70 | 41.90 | 43.25 | 43.25 | 2.98% | 53,430 |
| Mar 16, 2026 | 40.00 | 43.90 | 40.00 | 42.00 | 42.00 | 3.70% | 57,897 |
| Mar 13, 2026 | 43.90 | 43.95 | 40.05 | 40.50 | 40.50 | -7.32% | 88,284 |
| Mar 12, 2026 | 42.70 | 46.00 | 41.55 | 43.70 | 43.70 | 2.34% | 139,199 |
| Mar 11, 2026 | 42.80 | 43.40 | 41.70 | 42.70 | 42.70 | - | 33,621 |
| Mar 10, 2026 | 39.50 | 44.40 | 39.50 | 42.70 | 42.70 | 8.51% | 108,203 |
| Mar 9, 2026 | 39.10 | 40.40 | 37.40 | 39.35 | 39.35 | 3.55% | 48,789 |
| Mar 6, 2026 | 39.40 | 39.45 | 38.00 | 38.00 | 38.00 | -1.30% | 34,992 |
| Mar 5, 2026 | 37.20 | 39.45 | 36.20 | 38.50 | 38.50 | 2.94% | 54,112 |
| Mar 4, 2026 | 34.50 | 37.95 | 34.50 | 37.40 | 37.40 | 7.94% | 47,647 |
| Mar 3, 2026 | 37.50 | 37.50 | 34.00 | 34.65 | 34.65 | -6.85% | 79,889 |
| Mar 2, 2026 | 36.10 | 39.05 | 35.35 | 37.20 | 37.20 | -1.59% | 119,592 |
| Feb 27, 2026 | 37.10 | 39.80 | 36.35 | 37.80 | 37.80 | 3.00% | 89,200 |
| Feb 26, 2026 | 39.10 | 39.45 | 36.45 | 36.70 | 36.70 | -6.85% | 119,709 |
| Feb 25, 2026 | 40.40 | 41.20 | 39.00 | 39.40 | 39.40 | -3.31% | 40,439 |
| Feb 24, 2026 | 41.10 | 41.85 | 40.25 | 40.75 | 40.75 | -1.09% | 19,700 |
| Feb 23, 2026 | 41.40 | 42.35 | 40.40 | 41.20 | 41.20 | -0.24% | 49,292 |
| Feb 20, 2026 | 40.05 | 41.95 | 39.40 | 41.30 | 41.30 | -2.36% | 85,428 |
| Feb 19, 2026 | 41.00 | 42.80 | 40.60 | 42.30 | 42.30 | 4.19% | 77,843 |
| Feb 18, 2026 | 43.40 | 44.00 | 40.50 | 40.60 | 40.60 | -5.58% | 156,881 |
| Feb 17, 2026 | 45.90 | 45.90 | 42.80 | 43.00 | 43.00 | -6.52% | 107,958 |
| Feb 16, 2026 | 49.80 | 50.00 | 43.55 | 46.00 | 46.00 | 15.00% | 341,685 |
| Feb 13, 2026 | 39.50 | 42.00 | 39.20 | 40.00 | 40.00 | 2.04% | 77,772 |
| Feb 12, 2026 | 40.00 | 40.15 | 38.70 | 39.20 | 39.20 | -2.24% | 45,797 |
| Feb 11, 2026 | 41.40 | 41.40 | 39.80 | 40.10 | 40.10 | -3.02% | 61,344 |
| Feb 10, 2026 | 41.50 | 42.00 | 40.20 | 41.35 | 41.35 | -0.24% | 30,763 |
| Feb 9, 2026 | 41.70 | 43.00 | 40.60 | 41.45 | 41.45 | 1.59% | 84,942 |
| Feb 6, 2026 | 40.35 | 42.05 | 38.45 | 40.80 | 40.80 | 0.99% | 56,055 |
| Feb 5, 2026 | 42.50 | 43.15 | 36.15 | 40.40 | 40.40 | -6.05% | 252,160 |
| Feb 4, 2026 | 44.70 | 44.70 | 41.45 | 43.00 | 43.00 | -3.80% | 86,933 |
| Feb 3, 2026 | 45.05 | 48.40 | 43.60 | 44.70 | 44.70 | -0.78% | 202,086 |
| Feb 2, 2026 | 38.60 | 45.20 | 37.15 | 45.05 | 45.05 | 14.63% | 214,244 |
| Jan 30, 2026 | 38.50 | 39.40 | 37.65 | 39.30 | 39.30 | 3.42% | 74,807 |
| Jan 29, 2026 | 38.00 | 39.50 | 36.15 | 38.00 | 38.00 | 0.13% | 176,426 |
| Jan 28, 2026 | 35.00 | 39.40 | 34.25 | 37.95 | 37.95 | 11.62% | 297,934 |
| Jan 27, 2026 | 31.00 | 35.00 | 28.70 | 34.00 | 34.00 | 7.59% | 218,348 |
| Jan 26, 2026 | 35.50 | 37.45 | 31.60 | 31.60 | 31.60 | -10.10% | 274,075 |
| Jan 23, 2026 | 35.80 | 36.95 | 32.25 | 35.15 | 35.15 | 32.14% | 383,090 |
| Jan 22, 2026 | 25.30 | 27.10 | 23.20 | 26.60 | 26.60 | 6.40% | 265,508 |
| Jan 21, 2026 | 24.75 | 28.55 | 23.70 | 25.00 | 25.00 | 5.49% | 451,269 |
| Jan 20, 2026 | 19.38 | 23.70 | 19.22 | 23.70 | 23.70 | 25.53% | 319,604 |
| Jan 19, 2026 | 17.22 | 18.94 | 17.10 | 18.88 | 18.88 | 22.12% | 227,403 |
| Jan 16, 2026 | 15.64 | 15.64 | 14.90 | 15.46 | 15.46 | -1.15% | 23,440 |
| Jan 15, 2026 | 15.40 | 15.66 | 14.88 | 15.64 | 15.64 | 1.82% | 25,527 |
| Jan 14, 2026 | 16.38 | 16.50 | 15.36 | 15.36 | 15.36 | -6.91% | 36,174 |
| Jan 13, 2026 | 16.70 | 17.00 | 16.24 | 16.50 | 16.50 | -1.79% | 19,258 |
| Jan 12, 2026 | 16.90 | 17.36 | 16.28 | 16.80 | 16.80 | -0.59% | 28,231 |
| Jan 9, 2026 | 16.64 | 16.98 | 16.20 | 16.90 | 16.90 | 1.08% | 26,626 |
| Jan 8, 2026 | 16.68 | 17.18 | 16.60 | 16.72 | 16.72 | -0.48% | 12,594 |
| Jan 7, 2026 | 17.00 | 17.20 | 16.64 | 16.80 | 16.80 | -1.18% | 29,669 |
| Jan 5, 2026 | 16.80 | 17.48 | 16.66 | 17.00 | 17.00 | 1.19% | 26,544 |
| Jan 2, 2026 | 16.88 | 17.18 | 16.22 | 16.80 | 16.80 | -1.18% | 42,601 |
| Dec 30, 2025 | 16.88 | 17.16 | 16.66 | 17.00 | 17.00 | 2.29% | 13,102 |
| Dec 29, 2025 | 17.00 | 17.26 | 16.52 | 16.62 | 16.62 | -2.00% | 21,939 |
| Dec 23, 2025 | 16.84 | 17.22 | 16.66 | 16.96 | 16.96 | 0.71% | 48,880 |
| Dec 22, 2025 | 16.68 | 17.04 | 16.40 | 16.84 | 16.84 | 1.45% | 60,743 |
| Dec 19, 2025 | 16.00 | 16.60 | 15.86 | 16.60 | 16.60 | 3.88% | 64,630 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.74 | 15.98 | 15.98 | - | 27,335 |
| Dec 17, 2025 | 15.48 | 16.10 | 15.24 | 15.98 | 15.98 | 3.63% | 26,596 |
| Dec 16, 2025 | 16.20 | 16.28 | 15.18 | 15.42 | 15.42 | -4.10% | 56,223 |
| Dec 15, 2025 | 14.10 | 16.36 | 14.04 | 16.08 | 16.08 | 15.02% | 147,720 |
| Dec 12, 2025 | 13.26 | 14.24 | 13.10 | 13.98 | 13.98 | 6.07% | 48,863 |
| Dec 11, 2025 | 12.90 | 13.24 | 12.62 | 13.18 | 13.18 | 0.61% | 49,003 |
| Dec 10, 2025 | 12.94 | 13.10 | 12.82 | 13.10 | 13.10 | -0.30% | 7,604 |
| Dec 9, 2025 | 13.10 | 13.20 | 12.90 | 13.14 | 13.14 | 1.08% | 41,609 |
| Dec 8, 2025 | 12.80 | 13.12 | 12.80 | 13.00 | 13.00 | 1.72% | 43,374 |
| 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% | 165,389 |
| 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 |