Medincell SA (MEDCL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 3.36021505376 | 14.88 | 15.48 | 14.56 | 38271 | 14.69685906 | DE |
| 4 | 1.78 | 13.0882352941 | 13.6 | 15.5 | 13.04 | 54424 | 14.30833119 | DE |
| 12 | 2.9 | 23.2371794872 | 12.48 | 17.5 | 12.26 | 105428 | 14.58964509 | DE |
| 26 | 7.15 | 86.8772782503 | 8.23 | 17.5 | 8.03 | 85116 | 12.66178104 | DE |
| 52 | 9.26 | 151.307189542 | 6.12 | 17.5 | 5.25 | 65376 | 10.56087731 | DE |
| 156 | 6.38 | 70.8888888889 | 9 | 17.5 | 4.73 | 45220 | 9.03601413 | DE |
| 260 | 8.4 | 120.343839542 | 6.98 | 20 | 4.35 | 42209 | 9.72532195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 15.38 | 0.56 | 3.78 | 14.92 | 15.48 | 14.76 | 48146 |
| 1721320200 | 14.82 | 0.22 | 1.51 | 14.6 | 15.02 | 14.6 | 36834 |
| 1721233800 | 14.6 | 0 | 0.00 | 14.6 | 14.9 | 14.56 | 54449 |
| 1721147400 | 14.6 | -0.24 | -1.62 | 14.9 | 14.96 | 14.6 | 38626 |
| 1721061000 | 14.84 | 0.14 | 0.95 | 14.86 | 15.06 | 14.74 | 30617 |
| 1720801800 | 14.7 | -0.14 | -0.94 | 14.88 | 14.9 | 14.6 | 30831 |
| 1720715400 | 14.84 | 0.5 | 3.49 | 14.34 | 14.88 | 14.34 | 38546 |
| 1720629000 | 14.34 | -0.06 | -0.42 | 14.46 | 14.78 | 14.34 | 32158 |
| 1720542600 | 14.4 | -0.46 | -3.10 | 15.1 | 15.1 | 14.4 | 41483 |
| 1720456200 | 14.86 | 0.1 | 0.68 | 14.74 | 15.5 | 14.58 | 70820 |
| 1720197000 | 14.76 | -0.34 | -2.25 | 15.16 | 15.18 | 14.6 | 75965 |
| 1720110600 | 15.1 | 0.26 | 1.75 | 14.8 | 15.28 | 14.8 | 72422 |
| 1720024200 | 14.84 | 0.24 | 1.64 | 14.64 | 14.86 | 14.4 | 44875 |
| 1719937800 | 14.6 | 0.48 | 3.40 | 14.7 | 14.92 | 14.06 | 123067 |
| 1719851400 | 14.12 | 0.82 | 6.17 | 13.62 | 14.4 | 13.6 | 87447 |
| 1719592200 | 13.3 | 0.04 | 0.30 | 13.68 | 13.68 | 13.04 | 111881 |
| 1719505800 | 13.26 | -0.14 | -1.04 | 13.4 | 13.54 | 13.16 | 59384 |
| 1719419400 | 13.4 | -0.12 | -0.89 | 13.6 | 13.74 | 13.2 | 28937 |
| 1719333000 | 13.52 | -0.26 | -1.89 | 13.66 | 13.66 | 13.46 | 20375 |
| 1719246600 | 13.78 | 0.16 | 1.17 | 13.62 | 13.78 | 13.34 | 34642 |
| 1718987400 | 13.62 | -0.02 | -0.15 | 13.6 | 14.06 | 13.5 | 55126 |
| 1718901000 | 13.64 | 0.1 | 0.74 | 13.5 | 13.8 | 13.3 | 44268 |
| 1718814600 | 13.54 | -0.1 | -0.73 | 13.64 | 13.84 | 13.34 | 47942 |
| 1718728200 | 13.64 | 0.62 | 4.76 | 13.12 | 13.74 | 13.02 | 127052 |
| 1718641800 | 13.02 | -0.92 | -6.60 | 13.6 | 14 | 12.68 | 271363 |
| 1718382600 | 13.94 | -1.02 | -6.82 | 14.96 | 15.06 | 13.56 | 312697 |
| 1718296200 | 14.96 | -0.04 | -0.27 | 15.06 | 15.48 | 14.9 | 53962 |
| 1718209800 | 15 | 0.24 | 1.63 | 14.68 | 15.04 | 14.52 | 66791 |
| 1718123400 | 14.76 | -0.12 | -0.81 | 14.9 | 15.28 | 14.6 | 85686 |
| 1718037000 | 14.88 | -0.24 | -1.59 | 14.5 | 15 | 14.4 | 136861 |
| 1717777800 | 15.12 | -0.08 | -0.53 | 15.22 | 15.38 | 15.06 | 37755 |
| 1717691400 | 15.2 | -0.44 | -2.81 | 15.78 | 15.88 | 15.2 | 36995 |
| 1717605000 | 15.64 | -0.24 | -1.51 | 15.88 | 16 | 15.14 | 117429 |
| 1717518600 | 15.88 | -0.32 | -1.98 | 16.3 | 16.54 | 15.84 | 87132 |
| 1717432200 | 16.2 | -0.16 | -0.98 | 16.3 | 16.64 | 15.9 | 110592 |
| 1717173000 | 16.36 | -0.02 | -0.12 | 16.36 | 16.46 | 15.66 | 113046 |
| 1717086600 | 16.379999 | 0.88 | 5.68 | 15.7 | 16.6 | 15.7 | 201666 |
| 1717000200 | 15.5 | 0.34 | 2.24 | 15.3 | 16 | 15.08 | 147649 |
| 1716913800 | 15.16 | -0.06 | -0.39 | 15.34 | 15.44 | 15.1 | 45067 |
| 1716827400 | 15.22 | 0.28 | 1.87 | 15.22 | 15.56 | 15.04 | 84825 |
| 1716568200 | 14.94 | 0.36 | 2.47 | 14.58 | 14.94 | 14.36 | 51555 |
| 1716481800 | 14.58 | 0.28 | 1.96 | 14.2 | 14.76 | 14.2 | 36139 |
| 1716395400 | 14.3 | 0.2 | 1.42 | 14.1 | 14.3 | 14.02 | 45615 |
| 1716309000 | 14.1 | -0.24 | -1.67 | 14.5 | 14.64 | 13.98 | 66887 |
| 1716222600 | 14.34 | 0.14 | 0.99 | 14.24 | 14.54 | 14.2 | 66811 |
| 1715963400 | 14.2 | 0.5 | 3.65 | 13.54 | 14.2 | 13.54 | 119450 |
| 1715877000 | 13.7 | -0.86 | -5.91 | 14.32 | 14.58 | 13.42 | 200824 |
| 1715790600 | 14.56 | -0.64 | -4.21 | 13.86 | 14.84 | 13.44 | 382354 |
| 1715704200 | 15.2 | 0.2 | 1.33 | 14.9 | 15.42 | 14.9 | 69134 |
| 1715617800 | 15 | 0.1 | 0.67 | 14.78 | 15.42 | 14.24 | 177473 |
| 1715358600 | 14.9 | -0.5 | -3.25 | 15.4 | 15.66 | 14.72 | 166941 |
| 1715272200 | 15.4 | 0.56 | 3.77 | 17 | 17.5 | 15.4 | 491265 |
| 1715185800 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1715099400 | 14.84 | 0.22 | 1.50 | 14.74 | 14.88 | 14.44 | 73679 |
| 1715013000 | 14.62 | 0.32 | 2.24 | 14.32 | 14.9 | 14.32 | 89719 |
| 1714753800 | 14.3 | -0.06 | -0.42 | 14.38 | 14.74 | 13.96 | 139014 |
| 1714667400 | 14.36 | 0 | 0.00 | 14.86 | 14.94 | 14.24 | 131761 |
| 1714494600 | 14.36 | 0.56 | 4.06 | 14 | 14.6 | 13.88 | 273717 |
| 1714408200 | 13.8 | 1.14 | 9.00 | 12.74 | 13.9 | 12.74 | 221319 |
| 1714149000 | 12.66 | 0.26 | 2.10 | 12.48 | 12.76 | 12.26 | 93879 |
| 1714062600 | 12.4 | 0.3 | 2.48 | 12.18 | 12.94 | 12.12 | 121673 |
| 1713976200 | 12.1 | -0.18 | -1.47 | 12.48 | 12.62 | 12.02 | 97316 |
| 1713889800 | 12.28 | 0.72 | 6.23 | 11.58 | 12.48 | 11.58 | 197954 |
| 1713803400 | 11.56 | 0.46 | 4.14 | 11.1 | 11.6 | 11.1 | 138202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
