Medicalgorithmics S.A. (WSE:MDG)
Poland
· Delayed Price · Currency is PLN 26.65
-0.25 (-0.93%)
Apr 28, 2026, 5:02 PM CET
Medicalgorithmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.50 | 28.00 | 26.50 | 26.90 | 26.90 | -0.19% | 33,114 |
| Apr 24, 2026 | 26.80 | 27.00 | 26.45 | 26.95 | 26.95 | 1.70% | 24,441 |
| Apr 23, 2026 | 26.85 | 26.90 | 26.15 | 26.50 | 26.50 | -1.85% | 33,001 |
| Apr 22, 2026 | 27.00 | 28.45 | 26.20 | 27.00 | 27.00 | 0.37% | 81,846 |
| Apr 21, 2026 | 27.95 | 28.00 | 26.80 | 26.90 | 26.90 | -3.41% | 39,358 |
| Apr 20, 2026 | 28.90 | 29.10 | 27.15 | 27.85 | 27.85 | -3.97% | 111,231 |
| Apr 17, 2026 | 28.30 | 29.40 | 28.25 | 29.00 | 29.00 | 2.29% | 74,058 |
| Apr 16, 2026 | 28.40 | 28.85 | 28.00 | 28.35 | 28.35 | 0.35% | 69,109 |
| Apr 15, 2026 | 27.40 | 28.40 | 27.05 | 28.25 | 28.25 | 3.10% | 75,518 |
| Apr 14, 2026 | 27.30 | 27.70 | 26.50 | 27.40 | 27.40 | 2.62% | 105,510 |
| Apr 13, 2026 | 25.70 | 26.70 | 25.25 | 26.70 | 26.70 | 2.89% | 102,803 |
| Apr 10, 2026 | 25.95 | 26.55 | 25.45 | 25.95 | 25.95 | 1.76% | 78,695 |
| Apr 9, 2026 | 28.00 | 28.40 | 24.65 | 25.50 | 25.50 | -6.76% | 279,810 |
| Apr 8, 2026 | 27.40 | 28.50 | 27.25 | 27.35 | 27.35 | 1.48% | 61,242 |
| Apr 7, 2026 | 27.35 | 27.50 | 26.70 | 26.95 | 26.95 | -1.64% | 37,858 |
| Apr 2, 2026 | 27.80 | 28.00 | 26.90 | 27.40 | 27.40 | -1.26% | 45,285 |
| Apr 1, 2026 | 28.10 | 28.50 | 27.60 | 27.75 | 27.75 | -0.36% | 30,768 |
| Mar 31, 2026 | 28.00 | 28.50 | 27.20 | 27.85 | 27.85 | -1.76% | 42,694 |
| Mar 30, 2026 | 27.50 | 28.80 | 27.05 | 28.35 | 28.35 | 1.25% | 47,097 |
| Mar 27, 2026 | 28.95 | 29.30 | 27.75 | 28.00 | 28.00 | -3.28% | 32,190 |
| Mar 26, 2026 | 29.00 | 29.15 | 28.05 | 28.95 | 28.95 | -0.69% | 21,726 |
| Mar 25, 2026 | 29.00 | 29.30 | 28.65 | 29.15 | 29.15 | 1.57% | 18,448 |
| Mar 24, 2026 | 28.40 | 29.40 | 28.40 | 28.70 | 28.70 | -2.21% | 23,805 |
| Mar 23, 2026 | 28.65 | 29.50 | 27.45 | 29.35 | 29.35 | -0.17% | 67,491 |
| Mar 20, 2026 | 28.90 | 29.40 | 28.05 | 29.40 | 29.40 | 1.38% | 45,655 |
| Mar 19, 2026 | 29.90 | 29.95 | 28.35 | 29.00 | 29.00 | -3.01% | 35,183 |
| Mar 18, 2026 | 29.00 | 31.00 | 29.00 | 29.90 | 29.90 | 4.36% | 60,303 |
| Mar 17, 2026 | 29.85 | 29.85 | 28.60 | 28.65 | 28.65 | -2.05% | 23,104 |
| Mar 16, 2026 | 28.80 | 29.60 | 27.40 | 29.25 | 29.25 | 4.09% | 56,195 |
| Mar 13, 2026 | 27.70 | 28.10 | 26.60 | 28.10 | 28.10 | 1.26% | 33,912 |
| Mar 12, 2026 | 28.30 | 28.55 | 27.50 | 27.75 | 27.75 | -1.94% | 17,566 |
| Mar 11, 2026 | 28.95 | 29.10 | 27.80 | 28.30 | 28.30 | -1.91% | 16,956 |
| Mar 10, 2026 | 28.90 | 29.35 | 28.40 | 28.85 | 28.85 | 0.87% | 26,420 |
| Mar 9, 2026 | 29.00 | 29.00 | 27.25 | 28.60 | 28.60 | -2.39% | 88,396 |
| Mar 6, 2026 | 29.75 | 30.20 | 29.15 | 29.30 | 29.30 | -2.98% | 30,527 |
| Mar 5, 2026 | 30.10 | 30.60 | 29.70 | 30.20 | 30.20 | -0.66% | 15,856 |
| Mar 4, 2026 | 29.00 | 30.75 | 28.75 | 30.40 | 30.40 | 2.53% | 49,243 |
| Mar 3, 2026 | 30.80 | 31.15 | 29.10 | 29.65 | 29.65 | -4.97% | 113,468 |
| Mar 2, 2026 | 31.80 | 32.00 | 30.90 | 31.20 | 31.20 | -3.55% | 47,121 |
| Feb 27, 2026 | 32.50 | 32.60 | 31.70 | 32.35 | 32.35 | -1.52% | 42,914 |
| Feb 26, 2026 | 32.50 | 32.90 | 32.30 | 32.85 | 32.85 | -0.15% | 10,250 |
| Feb 25, 2026 | 32.90 | 33.00 | 32.25 | 32.90 | 32.90 | - | 15,298 |
| Feb 24, 2026 | 32.60 | 33.10 | 32.05 | 32.90 | 32.90 | -0.30% | 10,113 |
| Feb 23, 2026 | 33.15 | 33.15 | 32.60 | 33.00 | 33.00 | - | 11,137 |
| Feb 20, 2026 | 32.00 | 33.40 | 31.70 | 33.00 | 33.00 | 3.13% | 37,469 |
| Feb 19, 2026 | 33.00 | 33.00 | 31.90 | 32.00 | 32.00 | -2.59% | 20,008 |
| Feb 18, 2026 | 33.45 | 33.60 | 32.55 | 32.85 | 32.85 | -1.79% | 34,015 |
| Feb 17, 2026 | 33.00 | 33.60 | 32.60 | 33.45 | 33.45 | 1.36% | 26,193 |
| Feb 16, 2026 | 32.00 | 33.35 | 31.70 | 33.00 | 33.00 | 2.64% | 41,312 |
| Feb 13, 2026 | 32.60 | 33.00 | 31.90 | 32.15 | 32.15 | -1.08% | 16,820 |
| Feb 12, 2026 | 32.95 | 32.95 | 32.10 | 32.50 | 32.50 | -1.07% | 9,735 |
| Feb 11, 2026 | 32.15 | 33.05 | 32.00 | 32.85 | 32.85 | 0.31% | 25,731 |
| Feb 10, 2026 | 32.05 | 32.95 | 31.60 | 32.75 | 32.75 | 2.83% | 19,008 |
| Feb 9, 2026 | 31.65 | 32.35 | 31.65 | 31.85 | 31.85 | -0.78% | 29,576 |
| Feb 6, 2026 | 32.00 | 32.50 | 31.45 | 32.10 | 32.10 | - | 37,993 |
| Feb 5, 2026 | 33.40 | 33.40 | 31.85 | 32.10 | 32.10 | -3.89% | 39,028 |
| Feb 4, 2026 | 32.30 | 33.75 | 32.15 | 33.40 | 33.40 | 3.41% | 36,318 |
| Feb 3, 2026 | 33.30 | 33.30 | 32.30 | 32.30 | 32.30 | -1.97% | 31,940 |
| Feb 2, 2026 | 32.50 | 33.15 | 32.05 | 32.95 | 32.95 | 1.54% | 37,209 |
| Jan 30, 2026 | 32.90 | 32.90 | 32.25 | 32.45 | 32.45 | -0.76% | 38,886 |
| Jan 29, 2026 | 33.60 | 33.95 | 32.20 | 32.70 | 32.70 | -2.97% | 52,460 |
| Jan 28, 2026 | 34.45 | 34.65 | 33.55 | 33.70 | 33.70 | -2.46% | 57,150 |
| Jan 27, 2026 | 33.05 | 35.10 | 33.05 | 34.55 | 34.55 | 6.64% | 267,379 |
| Jan 26, 2026 | 32.40 | 33.00 | 32.05 | 32.40 | 32.40 | -1.07% | 67,763 |
| Jan 23, 2026 | 33.00 | 33.00 | 32.30 | 32.75 | 32.75 | - | 67,759 |
| Jan 22, 2026 | 32.70 | 33.45 | 32.55 | 32.75 | 32.75 | 0.31% | 84,230 |
| Jan 21, 2026 | 32.30 | 33.50 | 32.15 | 32.65 | 32.65 | 1.08% | 247,626 |
| Jan 20, 2026 | 34.00 | 34.50 | 31.80 | 32.30 | 32.30 | -7.45% | 499,295 |
| Jan 19, 2026 | 35.60 | 36.45 | 34.80 | 34.90 | 34.90 | -2.38% | 63,089 |
| Jan 16, 2026 | 36.30 | 36.95 | 35.60 | 35.75 | 35.75 | -1.38% | 37,485 |
| Jan 15, 2026 | 36.10 | 37.15 | 35.80 | 36.25 | 36.25 | 1.12% | 50,638 |
| Jan 14, 2026 | 35.85 | 35.90 | 35.40 | 35.85 | 35.85 | - | 24,310 |
| Jan 13, 2026 | 36.10 | 36.10 | 35.60 | 35.85 | 35.85 | -0.83% | 29,348 |
| Jan 12, 2026 | 37.00 | 37.15 | 35.75 | 36.15 | 36.15 | -2.03% | 81,136 |
| Jan 9, 2026 | 36.00 | 36.90 | 35.25 | 36.90 | 36.90 | 2.79% | 57,325 |
| Jan 8, 2026 | 37.00 | 37.30 | 35.30 | 35.90 | 35.90 | -1.64% | 106,955 |
| Jan 7, 2026 | 37.90 | 38.65 | 36.45 | 36.50 | 36.50 | -0.14% | 140,679 |
| Jan 5, 2026 | 35.00 | 37.40 | 34.30 | 36.55 | 36.55 | 6.56% | 129,683 |
| Jan 2, 2026 | 34.50 | 35.80 | 33.70 | 34.30 | 34.30 | 2.08% | 72,228 |
| Dec 30, 2025 | 33.85 | 34.20 | 33.60 | 33.60 | 33.60 | -1.75% | 21,383 |
| Dec 29, 2025 | 34.00 | 34.70 | 33.65 | 34.20 | 34.20 | 0.59% | 17,747 |
| Dec 23, 2025 | 33.65 | 34.50 | 33.55 | 34.00 | 34.00 | -0.44% | 35,180 |
| Dec 22, 2025 | 34.70 | 35.00 | 33.80 | 34.15 | 34.15 | -1.01% | 22,542 |
| Dec 19, 2025 | 33.00 | 34.50 | 32.75 | 34.50 | 34.50 | 4.70% | 28,803 |
| Dec 18, 2025 | 32.50 | 33.25 | 32.50 | 32.95 | 32.95 | 0.61% | 15,690 |
| Dec 17, 2025 | 33.50 | 33.50 | 32.50 | 32.75 | 32.75 | -2.09% | 20,523 |
| Dec 16, 2025 | 33.45 | 33.65 | 32.60 | 33.45 | 33.45 | -0.74% | 22,588 |
| Dec 15, 2025 | 34.00 | 34.00 | 32.70 | 33.70 | 33.70 | -1.89% | 34,022 |
| Dec 12, 2025 | 34.15 | 34.90 | 34.05 | 34.35 | 34.35 | 1.48% | 24,293 |
| Dec 11, 2025 | 34.00 | 34.70 | 33.60 | 33.85 | 33.85 | -0.29% | 21,456 |
| Dec 10, 2025 | 34.70 | 34.70 | 33.40 | 33.95 | 33.95 | -1.74% | 23,209 |
| Dec 9, 2025 | 34.90 | 34.90 | 34.05 | 34.55 | 34.55 | -1.00% | 26,004 |
| Dec 8, 2025 | 33.10 | 35.25 | 33.10 | 34.90 | 34.90 | 5.60% | 103,240 |
| Dec 5, 2025 | 32.85 | 33.20 | 31.35 | 33.05 | 33.05 | 2.01% | 77,576 |
| Dec 4, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.52% | 11,985 |
| Dec 3, 2025 | 33.50 | 33.50 | 32.35 | 32.90 | 32.90 | -0.90% | 26,391 |
| Dec 2, 2025 | 33.20 | 34.50 | 32.95 | 33.20 | 33.20 | 3.75% | 118,025 |
| Dec 1, 2025 | 32.80 | 33.45 | 31.05 | 32.00 | 32.00 | -0.16% | 50,366 |
| Nov 28, 2025 | 32.00 | 33.00 | 31.60 | 32.05 | 32.05 | 0.47% | 41,373 |
| Nov 27, 2025 | 32.00 | 32.50 | 31.60 | 31.90 | 31.90 | -0.31% | 38,914 |