MediNice SA ICE
GPW · Poland · Health Technology
PLN 58.00-0.20 (-0.34%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 58.00 | -0.34% | PLN 59.00 | PLN 59.60 | PLN 56.50 | 15.00K |
| 2026-09-30 | PLN 58.20 | +3.19% | PLN 57.50 | PLN 59.80 | PLN 57.30 | 50.96K |
| 2026-09-29 | PLN 56.40 | +0.53% | PLN 56.30 | PLN 57.00 | PLN 54.60 | 17.28K |
| 2026-09-28 | PLN 56.10 | -1.41% | PLN 58.00 | PLN 58.30 | PLN 55.60 | 14.03K |
| 2026-09-25 | PLN 56.90 | -3.40% | PLN 58.20 | PLN 59.50 | PLN 56.70 | 16.03K |
| 2026-09-24 | PLN 58.90 | -3.44% | PLN 60.30 | PLN 61.20 | PLN 58.50 | 11.20K |
| 2026-09-23 | PLN 61.00 | +2.35% | PLN 59.50 | PLN 61.30 | PLN 57.90 | 35.66K |
| 2026-09-22 | PLN 59.60 | +0.34% | PLN 59.90 | PLN 61.80 | PLN 59.00 | 19.16K |
| 2026-09-21 | PLN 59.40 | -4.35% | PLN 61.40 | PLN 61.80 | PLN 58.40 | 36.10K |
| 2026-09-18 | PLN 62.10 | -2.05% | PLN 67.60 | PLN 67.60 | PLN 62.00 | 66.78K |
| 2026-09-17 | PLN 63.40 | +8.56% | PLN 57.70 | PLN 63.40 | PLN 57.20 | 49.34K |
| 2026-09-16 | PLN 58.40 | +1.74% | PLN 57.50 | PLN 58.90 | PLN 55.60 | 32.06K |
| 2026-09-15 | PLN 57.40 | -4.17% | PLN 60.00 | PLN 60.50 | PLN 57.40 | 12.30K |
| 2026-09-14 | PLN 59.90 | +1.53% | PLN 59.10 | PLN 60.60 | PLN 58.10 | 17.94K |
| 2026-09-11 | PLN 59.00 | +1.72% | PLN 58.00 | PLN 60.00 | PLN 57.00 | 24.70K |
| 2026-09-10 | PLN 58.00 | -1.02% | PLN 58.50 | PLN 59.20 | PLN 54.60 | 109.42K |
| 2026-09-09 | PLN 58.60 | -3.93% | PLN 60.90 | PLN 60.90 | PLN 58.40 | 50.29K |
| 2026-09-08 | PLN 61.00 | -3.17% | PLN 63.00 | PLN 63.00 | PLN 58.60 | 34.47K |
| 2026-09-07 | PLN 63.00 | +2.27% | PLN 62.60 | PLN 63.50 | PLN 60.70 | 32.48K |
| 2026-09-04 | PLN 61.60 | -4.50% | PLN 65.70 | PLN 66.00 | PLN 60.30 | 70.16K |
| 2026-09-03 | PLN 64.50 | -7.46% | PLN 70.30 | PLN 70.30 | PLN 57.00 | 226.81K |
| 2026-09-02 | PLN 69.70 | -4.65% | PLN 72.90 | PLN 72.90 | PLN 69.40 | 21.78K |
| 2026-09-01 | PLN 73.10 | +1.39% | PLN 72.00 | PLN 74.50 | PLN 69.40 | 29.96K |
| 2026-08-31 | PLN 72.10 | +0.84% | PLN 75.50 | PLN 76.00 | PLN 71.70 | 24.01K |
| 2026-08-28 | PLN 71.50 | +1.56% | PLN 71.20 | PLN 72.90 | PLN 69.30 | 11.28K |
| 2026-08-27 | PLN 70.40 | -2.63% | PLN 72.00 | PLN 72.20 | PLN 69.60 | 15.76K |
| 2026-08-26 | PLN 72.30 | 0.00% | PLN 72.30 | PLN 72.90 | PLN 71.40 | 8.36K |
| 2026-08-25 | PLN 72.30 | -1.90% | PLN 74.00 | PLN 74.00 | PLN 71.50 | 6.34K |
| 2026-08-24 | PLN 73.70 | -0.67% | PLN 74.50 | PLN 75.00 | PLN 71.80 | 15.24K |
| 2026-08-21 | PLN 74.20 | -1.07% | PLN 74.60 | PLN 76.00 | PLN 73.00 | 6.63K |
| 2026-08-20 | PLN 75.00 | +2.74% | PLN 73.60 | PLN 75.20 | PLN 73.00 | 12.35K |
| 2026-08-19 | PLN 73.00 | +3.25% | PLN 70.70 | PLN 73.50 | PLN 70.00 | 14.41K |
| 2026-08-18 | PLN 70.70 | -1.12% | PLN 72.00 | PLN 72.00 | PLN 69.40 | 11.71K |
| 2026-08-17 | PLN 71.50 | +1.71% | PLN 70.10 | PLN 72.50 | PLN 68.10 | 30.47K |
| 2026-08-14 | PLN 70.30 | -4.74% | PLN 74.00 | PLN 75.00 | PLN 70.30 | 47.38K |
| 2026-08-13 | PLN 73.80 | -2.89% | PLN 76.50 | PLN 76.50 | PLN 73.20 | 19.46K |
| 2026-08-12 | PLN 76.00 | -1.55% | PLN 77.00 | PLN 77.20 | PLN 74.50 | 12.79K |
| 2026-08-11 | PLN 77.20 | -2.89% | PLN 78.70 | PLN 78.70 | PLN 74.50 | 25.76K |
| 2026-08-10 | PLN 79.50 | -1.61% | PLN 80.80 | PLN 81.40 | PLN 78.10 | 15.20K |
| 2026-08-07 | PLN 80.80 | +0.50% | PLN 80.80 | PLN 82.50 | PLN 79.60 | 17.00K |
| 2026-08-06 | PLN 80.40 | -0.12% | PLN 80.50 | PLN 81.10 | PLN 79.00 | 6.62K |
| 2026-08-05 | PLN 80.50 | -1.83% | PLN 82.00 | PLN 83.00 | PLN 79.60 | 17.83K |
| 2026-08-04 | PLN 82.00 | +2.76% | PLN 79.90 | PLN 82.00 | PLN 77.10 | 26.19K |
| 2026-08-03 | PLN 79.80 | +0.25% | PLN 79.50 | PLN 79.90 | PLN 77.40 | 11.32K |
| 2026-07-31 | PLN 79.60 | +1.40% | PLN 79.50 | PLN 81.00 | PLN 77.30 | 22.25K |
| 2026-07-30 | PLN 78.50 | +1.68% | PLN 77.20 | PLN 79.20 | PLN 74.60 | 11.41K |
| 2026-07-29 | PLN 77.20 | +0.65% | PLN 76.70 | PLN 77.30 | PLN 75.20 | 9.29K |
| 2026-07-28 | PLN 76.70 | +0.92% | PLN 76.40 | PLN 77.50 | PLN 74.10 | 7.51K |
| 2026-07-27 | PLN 76.00 | +3.54% | PLN 74.50 | PLN 77.00 | PLN 72.20 | 12.32K |
| 2026-07-24 | PLN 73.40 | +0.27% | PLN 73.20 | PLN 74.80 | PLN 72.20 | 6.12K |
| 2026-07-23 | PLN 73.20 | -0.95% | PLN 73.90 | PLN 75.90 | PLN 72.50 | 11.94K |
| 2026-07-22 | PLN 73.90 | -1.34% | PLN 74.10 | PLN 74.90 | PLN 73.20 | 5.50K |
| 2026-07-21 | PLN 74.90 | -3.35% | PLN 77.40 | PLN 77.40 | PLN 73.00 | 17.82K |
| 2026-07-20 | PLN 77.50 | +8.24% | PLN 73.00 | PLN 78.70 | PLN 73.00 | 38.73K |
| 2026-07-17 | PLN 71.60 | -1.65% | PLN 72.00 | PLN 72.00 | PLN 70.20 | 25.54K |
| 2026-07-16 | PLN 72.80 | -3.06% | PLN 75.10 | PLN 75.10 | PLN 72.00 | 20.16K |
| 2026-07-15 | PLN 75.10 | -3.35% | PLN 77.70 | PLN 77.90 | PLN 74.20 | 17.77K |
| 2026-07-14 | PLN 77.70 | -0.77% | PLN 78.30 | PLN 78.30 | PLN 76.00 | 9.79K |
| 2026-07-13 | PLN 78.30 | -1.39% | PLN 78.20 | PLN 79.40 | PLN 75.50 | 22.89K |
| 2026-07-10 | PLN 79.40 | 0.00% | PLN 79.80 | PLN 80.00 | PLN 78.00 | 11.12K |
| 2026-07-09 | PLN 79.40 | -0.63% | PLN 79.90 | PLN 81.40 | PLN 77.90 | 21.99K |
| 2026-07-08 | PLN 79.90 | +3.23% | PLN 76.50 | PLN 79.90 | PLN 75.00 | 13.68K |
| 2026-07-07 | PLN 77.40 | -1.78% | PLN 78.80 | PLN 80.00 | PLN 77.10 | 12.06K |
| 2026-07-06 | PLN 78.80 | -1.13% | PLN 79.70 | PLN 81.50 | PLN 77.30 | 21.70K |
| 2026-07-03 | PLN 79.70 | +4.87% | PLN 78.80 | PLN 81.90 | PLN 78.20 | 44.15K |
| 2026-07-02 | PLN 76.00 | -0.13% | PLN 76.50 | PLN 78.60 | PLN 74.30 | 18.47K |
| 2026-07-01 | PLN 76.10 | +3.26% | PLN 74.80 | PLN 78.80 | PLN 73.50 | 28.72K |
| 2026-06-30 | PLN 73.70 | +2.93% | PLN 73.60 | PLN 74.80 | PLN 70.60 | 19.25K |
| 2026-06-29 | PLN 71.60 | -4.53% | PLN 75.50 | PLN 76.00 | PLN 69.70 | 40.46K |
| 2026-06-26 | PLN 75.00 | +8.70% | PLN 68.80 | PLN 75.00 | PLN 67.90 | 58.82K |
| 2026-06-25 | PLN 69.00 | -3.63% | PLN 72.50 | PLN 72.50 | PLN 66.90 | 53.87K |
| 2026-06-24 | PLN 71.60 | -0.56% | PLN 73.80 | PLN 78.80 | PLN 70.00 | 64.16K |
| 2026-06-23 | PLN 72.00 | -2.83% | PLN 72.80 | PLN 74.00 | PLN 71.30 | 39.41K |
| 2026-06-22 | PLN 74.10 | -4.02% | PLN 78.40 | PLN 78.40 | PLN 70.70 | 76.94K |
| 2026-06-19 | PLN 77.20 | -7.10% | PLN 83.20 | PLN 83.20 | PLN 74.90 | 104.26K |
| 2026-06-18 | PLN 83.10 | -2.00% | PLN 85.10 | PLN 85.10 | PLN 81.50 | 22.80K |
| 2026-06-17 | PLN 84.80 | +4.82% | PLN 82.00 | PLN 85.20 | PLN 80.40 | 38.65K |
| 2026-06-16 | PLN 80.90 | -0.37% | PLN 82.00 | PLN 83.20 | PLN 80.60 | 27.92K |
| 2026-06-15 | PLN 81.20 | -3.33% | PLN 85.40 | PLN 86.80 | PLN 80.20 | 36.80K |
| 2026-06-12 | PLN 84.00 | -1.52% | PLN 85.30 | PLN 86.00 | PLN 82.20 | 30.91K |
| 2026-06-11 | PLN 85.30 | +0.35% | PLN 85.90 | PLN 87.00 | PLN 82.70 | 29.77K |
| 2026-06-10 | PLN 85.00 | -3.30% | PLN 87.90 | PLN 87.90 | PLN 83.20 | 35.09K |
| 2026-06-09 | PLN 87.90 | +3.29% | PLN 84.80 | PLN 95.10 | PLN 84.20 | 64.01K |
| 2026-06-08 | PLN 85.10 | -5.65% | PLN 88.80 | PLN 92.00 | PLN 85.00 | 43.62K |
| 2026-06-05 | PLN 90.20 | +2.50% | PLN 87.20 | PLN 92.40 | PLN 85.60 | 50.48K |
| 2026-06-03 | PLN 88.00 | +12.10% | PLN 77.90 | PLN 88.00 | PLN 77.90 | 131.68K |
| 2026-06-02 | PLN 78.50 | +2.21% | PLN 76.00 | PLN 79.50 | PLN 74.40 | 53.72K |
| 2026-06-01 | PLN 76.80 | +6.52% | PLN 73.20 | PLN 76.90 | PLN 71.30 | 43.92K |
| 2026-05-29 | PLN 72.10 | -0.69% | PLN 72.30 | PLN 73.50 | PLN 71.20 | 23.01K |
| 2026-05-28 | PLN 72.60 | -4.60% | PLN 75.90 | PLN 75.90 | PLN 72.40 | 23.74K |