Skip to main content
MedApp S.A. (WSE:MDA)
Poland flag Poland · Delayed Price · Currency is PLN
0.117
+0.010 (9.35%)
At close: Dec 4, 2025

MedApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.120.110.120.12-1.71%84,338
Dec 4, 20250.120.130.110.120.129.35%166,910
Dec 3, 20250.110.110.100.110.110.47%265,510
Dec 2, 20250.110.110.100.110.11-2.29%15,525
Dec 1, 20250.110.110.100.110.11-0.46%19,740
Nov 28, 20250.100.110.100.110.111.86%32,100
Nov 27, 20250.100.110.100.110.11-4.87%186,641
Nov 26, 20250.120.120.110.110.112.73%80,371
Nov 25, 20250.110.120.110.110.11-271,575
Nov 24, 20250.110.120.100.110.111.38%202,320
Nov 21, 20250.090.110.090.110.11-15.56%2,838,316
Nov 20, 20250.160.160.130.130.13-20.43%494,449
Nov 19, 20250.160.160.150.160.16-31,891
Nov 18, 20250.160.160.160.160.16-0.31%3,346
Nov 17, 20250.160.170.160.160.16-8,201
Nov 14, 20250.170.170.160.160.16-2.99%15,975
Nov 13, 20250.160.170.160.170.174.05%51,194
Nov 12, 20250.160.170.150.160.16-3.60%157,711
Nov 10, 20250.170.170.160.170.17-1.77%30,592
Nov 7, 20250.160.170.150.170.174.31%191,433
Nov 6, 20250.160.160.160.160.16-2.40%21,868
Nov 5, 20250.170.180.160.170.17-1.19%264,297
Nov 4, 20250.160.170.160.170.17-0.59%20,005
Nov 3, 20250.160.170.160.170.174.31%393,907
Oct 31, 20250.160.160.160.160.16-9,154
Oct 30, 20250.160.170.160.160.16-3.56%120,572
Oct 29, 20250.170.170.160.170.174.66%171,121
Oct 28, 20250.160.180.150.160.164.89%474,106
Oct 27, 20250.160.160.150.150.151.99%118,147
Oct 24, 20250.150.160.150.150.15-1.63%47,146
Oct 23, 20250.150.150.150.150.15-1.29%44,463
Oct 22, 20250.160.160.150.160.16-0.96%17,511
Oct 21, 20250.150.160.150.160.16-1.88%102,241
Oct 20, 20250.160.160.150.160.16-1.24%7,381
Oct 17, 20250.160.160.160.160.162.22%7,348
Oct 16, 20250.160.160.150.160.16-0.94%31,166
Oct 15, 20250.160.160.160.160.16-1.85%7,944
Oct 14, 20250.160.160.160.160.16-0.61%88,211
Oct 13, 20250.160.170.160.160.16-130,728
Oct 10, 20250.160.170.160.160.163.81%441,021
Oct 9, 20250.150.170.150.160.16-6.25%309,504
Oct 8, 20250.170.170.160.170.171.82%41,159
Oct 7, 20250.160.170.160.170.17-1.49%63,331
Oct 6, 20250.170.170.160.170.177.37%29,357
Oct 3, 20250.160.170.160.160.16-7.14%214,887
Oct 2, 20250.180.180.160.170.17-4.00%197,208
Oct 1, 20250.170.180.170.180.18-1.69%566
Sep 30, 20250.170.180.170.180.184.71%23,059
Sep 29, 20250.190.190.170.170.17-2.86%40,959
Sep 26, 20250.190.190.180.180.18-2.78%29,745
Sep 25, 20250.180.200.170.180.182.86%243,367
Sep 24, 20250.180.190.170.180.18-1.13%44,051
Sep 23, 20250.170.180.170.180.182.91%68,341
Sep 22, 20250.180.180.170.170.17-3.91%117,743
Sep 19, 20250.180.180.170.180.18-6.28%100,307
Sep 18, 20250.160.190.160.190.1912.35%445,996
Sep 17, 20250.180.180.160.170.17-2.30%28,361
Sep 16, 20250.180.180.170.170.17-3.33%90,982
Sep 15, 20250.190.190.180.180.18-58,180
Sep 12, 20250.200.200.170.180.187.78%568,530
Sep 11, 20250.160.170.160.170.17-1.76%38,580
Sep 10, 20250.180.180.160.170.17-5.82%37,600
Sep 9, 20250.170.180.170.180.18-2.17%50,373
Sep 8, 20250.180.190.160.180.182.79%49,431
Sep 5, 20250.160.190.160.180.1813.61%311,809
Sep 4, 20250.160.160.150.160.16-5.11%247,362
Sep 3, 20250.170.180.150.170.17-3.48%177,717
Sep 2, 20250.180.190.160.170.17-4.17%86,897
Sep 1, 20250.190.190.180.180.180.56%25,229
Aug 29, 20250.190.190.180.180.18-2.98%27,697
Aug 28, 20250.190.190.180.180.18-2.64%32,372
Aug 27, 20250.190.200.180.190.192.99%28,503
Aug 26, 20250.200.200.180.180.18-7.30%46,402
Aug 25, 20250.200.200.200.200.20-0.25%171
Aug 22, 20250.200.200.190.200.204.46%1,854
Aug 21, 20250.190.200.180.190.19-2.81%32,836
Aug 20, 20250.200.200.190.200.20-1.26%7,193
Aug 19, 20250.200.200.190.200.207.30%11,316
Aug 18, 20250.210.210.190.190.19-7.50%71,663
Aug 14, 20250.190.210.180.200.201.52%12,585
Aug 13, 20250.200.200.200.200.20-4.83%7,548
Aug 12, 20250.210.210.200.210.210.98%33,976
Aug 11, 20250.210.210.200.210.21-1.91%68,628
Aug 8, 20250.210.210.200.210.21-1.42%55,555
Aug 7, 20250.190.210.190.210.2110.42%95,791
Aug 6, 20250.200.200.190.190.19-5.88%39,654
Aug 5, 20250.190.200.190.200.202.51%16,326
Aug 4, 20250.200.200.190.200.20-1.97%6,501
Aug 1, 20250.200.200.200.200.20-0.49%3,604
Jul 31, 20250.200.220.200.200.206.53%212,113
Jul 30, 20250.180.200.180.190.190.52%198,609
Jul 29, 20250.190.190.180.190.19-0.78%42,076
Jul 28, 20250.200.200.180.190.19-2.04%143,859
Jul 25, 20250.200.200.200.200.20-1.01%1,610
Jul 24, 20250.190.200.190.200.201.54%8,386
Jul 23, 20250.200.200.200.200.20-3.94%14,260
Jul 22, 20250.190.200.190.200.202.27%8,328
Jul 21, 20250.200.200.190.200.20-3.17%37,072
Jul 18, 20250.200.210.200.210.214.59%27,588
Jul 17, 20250.200.210.200.200.20-4.39%98,876