Medincell SA (MEDCL)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -11.4173228346 | 15.24 | 15.28 | 13.1 | 110227 | 13.84977659 | DE |
| 4 | -2.3 | -14.5569620253 | 15.8 | 17.2 | 13.1 | 80544 | 15.07615573 | DE |
| 12 | -4.56 | -25.2491694352 | 18.06 | 18.64 | 13.1 | 77979 | 15.99737672 | DE |
| 26 | -4.02 | -22.9452054795 | 17.52 | 19 | 13.1 | 72447 | 16.43524628 | DE |
| 52 | 4.74 | 54.1095890411 | 8.76 | 19 | 8.61 | 79476 | 14.86734762 | DE |
| 156 | 5.82 | 75.78125 | 7.68 | 19 | 4.73 | 54359 | 10.84544313 | DE |
| 260 | 6.9 | 104.545454545 | 6.6 | 20 | 4.35 | 50487 | 10.84010008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 13.46 | -0.56 | -3.99 | 13.2 | 13.96 | 13.1 | 259920 |
| 1739899800 | 14.02 | -0.28 | -1.96 | 14.42 | 14.42 | 13.82 | 58075 |
| 1739813400 | 14.3 | 0.3 | 2.14 | 14.3 | 14.6 | 14.08 | 45566 |
| 1739554200 | 14 | -0.54 | -3.71 | 14.5 | 14.54 | 13.86 | 108443 |
| 1739467800 | 14.54 | -0.52 | -3.45 | 15.24 | 15.28 | 14.5 | 79133 |
| 1739381400 | 15.06 | -0.12 | -0.79 | 15.18 | 15.18 | 14.96 | 34608 |
| 1739295000 | 15.18 | 0.16 | 1.07 | 14.92 | 15.34 | 14.82 | 50639 |
| 1739208600 | 15.02 | -0.78 | -4.94 | 16.059999 | 16.18 | 15 | 119146 |
| 1738949400 | 15.8 | -0.58 | -3.54 | 16.34 | 16.399999 | 15.8 | 36968 |
| 1738863000 | 16.379999 | 0.2 | 1.24 | 16.5 | 16.64 | 16.239999 | 50446 |
| 1738776600 | 16.18 | 0.2 | 1.25 | 16 | 16.239999 | 15.94 | 49323 |
| 1738690200 | 15.98 | 0.36 | 2.30 | 16.04 | 16.28 | 15.78 | 56467 |
| 1738603800 | 15.62 | -0.12 | -0.76 | 15.42 | 15.8 | 15.32 | 67002 |
| 1738344600 | 15.74 | 0.2 | 1.29 | 15.54 | 15.98 | 15.46 | 47109 |
| 1738258200 | 15.54 | -0.48 | -3.00 | 15.66 | 15.72 | 15.1 | 166361 |
| 1738171800 | 16.02 | -0.76 | -4.53 | 16.88 | 17.2 | 15.9 | 163304 |
| 1738085400 | 16.78 | 0.6 | 3.71 | 16.3 | 16.94 | 16.26 | 58114 |
| 1737999000 | 16.18 | 0.2 | 1.25 | 15.94 | 16.379999 | 15.8 | 48983 |
| 1737739800 | 15.98 | 0.02 | 0.13 | 15.8 | 16.219999 | 15.72 | 30737 |
| 1737653400 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737567000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737480600 | 15.96 | -0.26 | -1.60 | 17.6 | 17.6 | 15.62 | 126075 |
| 1737394200 | 16.219999 | -0.08 | -0.49 | 16.34 | 16.399999 | 16.12 | 20967 |
| 1737135000 | 16.3 | 0.06 | 0.37 | 16.379999 | 16.379999 | 16.079999 | 33786 |
| 1737048600 | 16.239999 | 0.02 | 0.12 | 16.26 | 16.379999 | 16.1 | 26018 |
| 1736962200 | 16.219999 | -0.14 | -0.86 | 16.399999 | 16.6 | 16.12 | 40582 |
| 1736875800 | 16.36 | 0.06 | 0.37 | 16.54 | 16.62 | 16.18 | 43198 |
| 1736789400 | 16.3 | -0.18 | -1.09 | 16.44 | 16.559999 | 16.04 | 58460 |
| 1736530200 | 16.48 | -0.38 | -2.25 | 16.82 | 16.86 | 16.48 | 43611 |
| 1736443800 | 16.86 | -0.4 | -2.32 | 17.2 | 17.22 | 16.68 | 67608 |
| 1736357400 | 17.26 | 0.04 | 0.23 | 17.28 | 17.5 | 17.1 | 41512 |
| 1736271000 | 17.22 | -0.98 | -5.38 | 18.2 | 18.64 | 17.2 | 120820 |
| 1736184600 | 18.2 | -0.24 | -1.30 | 18.1 | 18.42 | 17.92 | 76861 |
| 1735925400 | 18.44 | 0.9 | 5.13 | 17.76 | 18.44 | 17.48 | 81106 |
| 1735839000 | 17.54 | 0.92 | 5.54 | 16.66 | 17.58 | 16.52 | 79829 |
| 1735666200 | 16.62 | -0.18 | -1.07 | 16.7 | 16.8 | 16.54 | 22845 |
| 1735579800 | 16.8 | -0.5 | -2.89 | 17.3 | 17.48 | 16.739999 | 42668 |
| 1735320600 | 17.3 | 0.54 | 3.22 | 16.88 | 17.3 | 16.88 | 56079 |
| 1735061400 | 16.76 | 0 | 0.00 | 16.9 | 17 | 16.76 | 25933 |
| 1734975000 | 16.76 | -0.04 | -0.24 | 16.76 | 17 | 16.5 | 61987 |
| 1734715800 | 16.8 | -0.28 | -1.64 | 17 | 17.34 | 16.44 | 85913 |
| 1734629400 | 17.08 | 0.28 | 1.67 | 16.36 | 17.26 | 16.219999 | 66832 |
| 1734543000 | 16.8 | 0.88 | 5.53 | 15.9 | 16.8 | 15.9 | 90111 |
| 1734456600 | 15.92 | -0.52 | -3.16 | 16.379999 | 16.6 | 15.84 | 74261 |
| 1734370200 | 16.44 | 0.14 | 0.86 | 16.54 | 16.78 | 15.92 | 101252 |
| 1734111000 | 16.3 | 1.28 | 8.52 | 15.26 | 16.34 | 15.12 | 145944 |
| 1734024600 | 15.02 | -0.5 | -3.22 | 15.6 | 16.02 | 15 | 177856 |
| 1733938200 | 15.52 | -1.26 | -7.51 | 16.239999 | 16.399999 | 14.66 | 361404 |
| 1733851800 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1733765400 | 16.78 | 0.02 | 0.12 | 16.94 | 17.2 | 16.66 | 50650 |
| 1733506200 | 16.76 | 0.04 | 0.24 | 16.719999 | 16.94 | 16.6 | 40843 |
| 1733419800 | 16.719999 | 0.08 | 0.48 | 16.8 | 17.14 | 16.719999 | 42715 |
| 1733333400 | 16.64 | 0.08 | 0.48 | 16.52 | 16.719999 | 16.219999 | 50102 |
| 1733247000 | 16.559999 | 0.06 | 0.36 | 16.559999 | 16.719999 | 16.44 | 71535 |
| 1733160600 | 16.5 | -1.62 | -8.94 | 17.92 | 17.92 | 16.18 | 156678 |
| 1732901400 | 18.12 | 0.26 | 1.46 | 17.86 | 18.12 | 17.6 | 49795 |
| 1732815000 | 17.86 | -0.22 | -1.22 | 18.06 | 18.42 | 17.8 | 44680 |
| 1732728600 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
| 1732642200 | 18.08 | 0.38 | 2.15 | 17.7 | 18.62 | 17.54 | 93850 |
| 1732555800 | 17.7 | 0.28 | 1.61 | 17.4 | 17.8 | 17.24 | 51989 |
| 1732296600 | 17.42 | 0.26 | 1.52 | 17.16 | 17.42 | 16.94 | 54459 |
| 1732210200 | 17.16 | -0.04 | -0.23 | 17.16 | 17.3 | 16.8 | 43020 |
| 1732123800 | 17.2 | 0.2 | 1.18 | 17.08 | 17.36 | 16.82 | 42210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
