MedinCell SA MEDCL
EURONEXT · France · Health Technology
€23.18-0.92 (-3.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · 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 | €23.18 | -3.82% | €23.92 | €23.94 | €22.80 | 73.24K |
| 2026-09-30 | €24.10 | +1.26% | €23.96 | €24.12 | €23.44 | 62.62K |
| 2026-09-29 | €23.80 | -0.25% | €23.86 | €24.44 | €23.56 | 104.98K |
| 2026-09-28 | €23.86 | +3.65% | €23.10 | €24.02 | €22.96 | 59.57K |
| 2026-09-25 | €23.02 | -2.04% | €23.44 | €23.44 | €22.78 | 37.82K |
| 2026-09-24 | €23.50 | +1.29% | €23.40 | €24.20 | €23.20 | 71.87K |
| 2026-09-23 | €23.20 | +2.47% | €22.84 | €23.74 | €22.44 | 107.38K |
| 2026-09-22 | €22.64 | +4.14% | €21.68 | €22.74 | €21.44 | 74.67K |
| 2026-09-21 | €21.74 | -0.09% | €22.24 | €22.28 | €21.40 | 69.72K |
| 2026-09-18 | €21.76 | -2.60% | €22.40 | €22.90 | €21.76 | 90.20K |
| 2026-09-17 | €22.34 | +3.43% | €21.66 | €22.34 | €21.66 | 60.74K |
| 2026-09-16 | €21.60 | +0.93% | €21.40 | €21.76 | €21.08 | 48.55K |
| 2026-09-15 | €21.40 | -1.74% | €21.70 | €21.70 | €21.16 | 62.40K |
| 2026-09-14 | €21.78 | +0.09% | €21.62 | €22.30 | €21.56 | 130.80K |
| 2026-09-11 | €21.76 | -0.18% | €21.76 | €22.08 | €21.46 | 76.65K |
| 2026-09-10 | €21.80 | -1.00% | €22.10 | €22.42 | €21.66 | 90.31K |
| 2026-09-09 | €22.02 | -2.57% | €22.52 | €23.14 | €21.98 | 74.40K |
| 2026-09-08 | €22.60 | -0.88% | €22.68 | €23.20 | €22.50 | 64.34K |
| 2026-09-07 | €22.80 | 0.00% | €22.76 | €23.00 | €22.50 | 40.13K |
| 2026-09-04 | €22.80 | -1.30% | €23.34 | €23.58 | €22.64 | 73.64K |
| 2026-09-03 | €23.10 | -2.61% | €23.70 | €24.16 | €22.90 | 74.06K |
| 2026-09-02 | €23.72 | -1.33% | €24.20 | €24.26 | €23.60 | 71.78K |
| 2026-09-01 | €24.04 | -0.83% | €24.36 | €24.96 | €24.02 | 69.13K |
| 2026-08-31 | €24.24 | +0.83% | €24.18 | €24.38 | €23.44 | 91.92K |
| 2026-08-28 | €24.04 | -2.51% | €24.66 | €24.74 | €24.04 | 25.46K |
| 2026-08-27 | €24.66 | +1.07% | €24.50 | €24.80 | €24.34 | 37.25K |
| 2026-08-26 | €24.40 | -0.73% | €24.72 | €24.78 | €24.30 | 26.65K |
| 2026-08-25 | €24.58 | +1.15% | €24.30 | €24.80 | €24.30 | 36.56K |
| 2026-08-24 | €24.30 | -2.33% | €24.50 | €24.56 | €23.68 | 70.15K |
| 2026-08-21 | €24.88 | +3.15% | €24.22 | €24.88 | €24.06 | 41.29K |
| 2026-08-20 | €24.12 | -3.05% | €24.94 | €25.28 | €24.06 | 56.86K |
| 2026-08-19 | €24.88 | +1.72% | €24.46 | €25.04 | €24.46 | 36.47K |
| 2026-08-18 | €24.46 | -0.16% | €24.44 | €24.70 | €24.20 | 26.63K |
| 2026-08-17 | €24.50 | +1.66% | €24.30 | €24.56 | €24.14 | 32.75K |
| 2026-08-14 | €24.10 | -1.63% | €24.32 | €24.36 | €23.00 | 56.79K |
| 2026-08-13 | €24.50 | -1.05% | €24.80 | €25.20 | €24.50 | 28.91K |
| 2026-08-12 | €24.76 | +1.31% | €24.60 | €25.16 | €24.42 | 37.52K |
| 2026-08-11 | €24.44 | +1.41% | €24.20 | €24.90 | €23.98 | 78.85K |
| 2026-08-10 | €24.10 | -1.63% | €24.52 | €24.86 | €23.98 | 54.41K |
| 2026-08-07 | €24.50 | -1.69% | €25.00 | €25.18 | €24.50 | 36.21K |
| 2026-08-06 | €24.92 | -1.74% | €25.54 | €25.62 | €24.92 | 38.26K |
| 2026-08-05 | €25.36 | +1.04% | €25.20 | €25.62 | €24.80 | 52.98K |
| 2026-08-04 | €25.10 | +1.70% | €25.02 | €25.30 | €24.22 | 53.82K |
| 2026-08-03 | €24.68 | -4.86% | €25.92 | €26.26 | €24.68 | 92.82K |
| 2026-07-31 | €25.94 | -1.44% | €26.52 | €27.22 | €25.90 | 73.85K |
| 2026-07-30 | €26.32 | +0.46% | €26.32 | €26.62 | €25.54 | 74.50K |
| 2026-07-29 | €26.20 | +3.80% | €25.56 | €27.36 | €25.14 | 158.45K |
| 2026-07-28 | €25.24 | -2.92% | €25.96 | €26.16 | €25.24 | 59.85K |
| 2026-07-27 | €26.00 | 0.00% | €26.30 | €26.52 | €25.82 | 58.40K |
| 2026-07-24 | €26.00 | +1.09% | €25.72 | €26.16 | €25.20 | 57.69K |
| 2026-07-23 | €25.72 | +1.26% | €25.40 | €25.96 | €24.96 | 54.13K |
| 2026-07-22 | €25.40 | 0.00% | €25.20 | €25.72 | €24.90 | 65.34K |
| 2026-07-21 | €25.40 | +1.20% | €25.30 | €25.84 | €24.78 | 60.93K |
| 2026-07-20 | €25.10 | -1.10% | €25.24 | €25.70 | €25.10 | 48.21K |
| 2026-07-17 | €25.38 | -0.47% | €25.50 | €25.58 | €25.04 | 53.19K |
| 2026-07-16 | €25.50 | -1.32% | €26.44 | €26.48 | €25.32 | 66.83K |
| 2026-07-15 | €25.84 | -2.20% | €26.60 | €26.60 | €25.58 | 75.69K |
| 2026-07-14 | €26.42 | -1.71% | €26.86 | €26.86 | €26.14 | 77.70K |
| 2026-07-13 | €26.88 | -0.81% | €26.84 | €27.40 | €26.64 | 75.84K |
| 2026-07-10 | €27.10 | -2.66% | €28.04 | €28.04 | €27.00 | 76.41K |
| 2026-07-09 | €27.84 | -3.20% | €28.70 | €28.82 | €27.56 | 80.75K |
| 2026-07-08 | €28.76 | -1.84% | €29.12 | €29.22 | €28.26 | 59.81K |
| 2026-07-07 | €29.30 | +2.88% | €28.48 | €29.40 | €28.32 | 88.44K |
| 2026-07-06 | €28.48 | -3.52% | €29.64 | €29.76 | €27.74 | 126.18K |
| 2026-07-03 | €29.52 | +0.41% | €29.22 | €29.74 | €28.74 | 73.90K |
| 2026-07-02 | €29.40 | +0.41% | €29.18 | €29.66 | €28.16 | 107.78K |
| 2026-07-01 | €29.28 | +2.23% | €28.80 | €29.56 | €28.44 | 115.04K |
| 2026-06-30 | €28.64 | +5.92% | €27.32 | €28.86 | €26.92 | 222.37K |
| 2026-06-29 | €27.04 | +4.08% | €26.06 | €27.30 | €25.88 | 81.81K |
| 2026-06-26 | €25.98 | +2.61% | €25.32 | €26.26 | €24.90 | 62.63K |
| 2026-06-25 | €25.32 | +1.20% | €25.46 | €25.46 | €24.66 | 46.80K |
| 2026-06-24 | €25.02 | -5.08% | €26.40 | €26.40 | €24.60 | 82.04K |
| 2026-06-23 | €26.36 | +5.19% | €25.40 | €26.36 | €24.88 | 138.13K |
| 2026-06-22 | €25.06 | +4.07% | €24.00 | €25.06 | €24.00 | 82.99K |
| 2026-06-19 | €24.08 | -1.71% | €24.98 | €25.50 | €23.82 | 160.42K |
| 2026-06-18 | €24.50 | -0.57% | €24.98 | €25.72 | €24.18 | 132.08K |
| 2026-06-17 | €24.64 | -12.06% | €25.78 | €25.98 | €23.62 | 423.00K |
| 2026-06-16 | €28.02 | +0.72% | €28.20 | €28.62 | €27.56 | 111.24K |
| 2026-06-15 | €27.82 | +1.46% | €28.16 | €28.20 | €27.52 | 70.85K |
| 2026-06-12 | €27.42 | -1.01% | €27.70 | €28.30 | €26.90 | 53.02K |
| 2026-06-11 | €27.70 | +4.29% | €26.46 | €27.86 | €26.26 | 73.64K |
| 2026-06-10 | €26.56 | -4.46% | €27.80 | €27.90 | €26.34 | 96.16K |
| 2026-06-09 | €27.80 | -0.93% | €27.64 | €28.48 | €27.64 | 91.73K |
| 2026-06-08 | €28.06 | +4.55% | €26.82 | €28.06 | €26.70 | 100.85K |
| 2026-06-05 | €26.84 | 0.00% | €27.48 | €27.56 | €26.50 | 91.45K |
| 2026-06-04 | €26.84 | +4.11% | €26.28 | €26.92 | €25.88 | 78.62K |
| 2026-06-03 | €25.78 | -3.88% | €27.12 | €27.36 | €25.74 | 213.41K |
| 2026-06-02 | €26.82 | -5.16% | €28.30 | €28.46 | €26.60 | 123.37K |
| 2026-06-01 | €28.28 | +0.07% | €29.28 | €29.48 | €28.04 | 139.15K |
| 2026-05-29 | €28.26 | -0.63% | €28.90 | €29.28 | €28.20 | 356.04K |