MedinCell S.A. (MEDCL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 13.40 | 13.54 | 13.16 | 13.26 | 13.26 | 59,384 |
| 26 Jun 2024 | 13.60 | 13.74 | 13.20 | 13.40 | 13.40 | 28,937 |
| 25 Jun 2024 | 13.66 | 13.66 | 13.46 | 13.52 | 13.52 | 20,375 |
| 24 Jun 2024 | 13.62 | 13.78 | 13.34 | 13.78 | 13.78 | 34,642 |
| 21 Jun 2024 | 13.60 | 14.06 | 13.50 | 13.62 | 13.62 | 55,126 |
| 20 Jun 2024 | 13.50 | 13.80 | 13.30 | 13.64 | 13.64 | 44,268 |
| 19 Jun 2024 | 13.64 | 13.84 | 13.34 | 13.54 | 13.54 | 47,942 |
| 18 Jun 2024 | 13.12 | 13.74 | 13.02 | 13.64 | 13.64 | 127,052 |
| 17 Jun 2024 | 13.60 | 14.00 | 12.68 | 13.02 | 13.02 | 271,363 |
| 14 Jun 2024 | 14.96 | 15.06 | 13.56 | 13.94 | 13.94 | 312,697 |
| 13 Jun 2024 | 15.06 | 15.48 | 14.90 | 14.96 | 14.96 | 53,962 |
| 12 Jun 2024 | 14.68 | 15.04 | 14.52 | 15.00 | 15.00 | 66,791 |
| 11 Jun 2024 | 14.90 | 15.28 | 14.60 | 14.76 | 14.76 | 85,686 |
| 10 Jun 2024 | 14.90 | 15.00 | 14.32 | 14.88 | 14.88 | 136,861 |
| 07 Jun 2024 | 15.22 | 15.38 | 15.06 | 15.12 | 15.12 | 37,755 |
| 06 Jun 2024 | 15.78 | 15.88 | 15.20 | 15.20 | 15.20 | 36,995 |
| 05 Jun 2024 | 15.88 | 16.00 | 15.14 | 15.64 | 15.64 | 117,429 |
| 04 Jun 2024 | 16.30 | 16.54 | 15.84 | 15.88 | 15.88 | 87,132 |
| 03 Jun 2024 | 16.30 | 16.64 | 15.90 | 16.20 | 16.20 | 110,592 |
| 31 May 2024 | 16.36 | 16.46 | 15.66 | 16.36 | 16.36 | 113,046 |
| 30 May 2024 | 15.70 | 16.60 | 15.70 | 16.38 | 16.38 | 201,666 |
| 29 May 2024 | 15.30 | 16.00 | 15.08 | 15.50 | 15.50 | 147,649 |
| 28 May 2024 | 15.34 | 15.44 | 15.10 | 15.16 | 15.16 | 45,067 |
| 27 May 2024 | 15.22 | 15.56 | 15.04 | 15.22 | 15.22 | 84,825 |
| 24 May 2024 | 14.58 | 14.94 | 14.36 | 14.94 | 14.94 | 51,555 |
| 23 May 2024 | 14.20 | 14.76 | 14.20 | 14.58 | 14.58 | 36,139 |
| 22 May 2024 | 14.10 | 14.30 | 14.02 | 14.30 | 14.30 | 45,615 |
| 21 May 2024 | 14.50 | 14.64 | 13.98 | 14.10 | 14.10 | 66,887 |
| 20 May 2024 | 14.24 | 14.54 | 14.20 | 14.34 | 14.34 | 66,811 |
| 17 May 2024 | 13.54 | 14.20 | 13.54 | 14.20 | 14.20 | 119,450 |
| 16 May 2024 | 14.32 | 14.58 | 13.42 | 13.70 | 13.70 | 200,824 |
| 15 May 2024 | 13.86 | 14.84 | 13.44 | 14.56 | 14.56 | 382,354 |
| 14 May 2024 | 14.90 | 15.42 | 14.90 | 15.20 | 15.20 | 69,134 |
| 13 May 2024 | 14.78 | 15.42 | 14.24 | 15.00 | 15.00 | 177,473 |
| 10 May 2024 | 15.40 | 15.66 | 14.72 | 14.90 | 14.90 | 166,941 |
| 09 May 2024 | 17.00 | 17.50 | 15.40 | 15.40 | 15.40 | 491,265 |
| 08 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 07 May 2024 | 14.74 | 14.88 | 14.44 | 14.84 | 14.84 | 73,679 |
| 06 May 2024 | 14.32 | 14.90 | 14.32 | 14.62 | 14.62 | 89,719 |
| 03 May 2024 | 14.38 | 14.74 | 13.96 | 14.30 | 14.30 | 139,014 |
| 02 May 2024 | 14.86 | 14.94 | 14.24 | 14.36 | 14.36 | 131,761 |
| 30 Apr 2024 | 14.00 | 14.60 | 13.88 | 14.36 | 14.36 | 273,717 |
| 29 Apr 2024 | 12.74 | 13.90 | 12.74 | 13.80 | 13.80 | 221,319 |
| 26 Apr 2024 | 12.48 | 12.76 | 12.26 | 12.66 | 12.66 | 93,879 |
| 25 Apr 2024 | 12.18 | 12.94 | 12.12 | 12.40 | 12.40 | 121,673 |
| 24 Apr 2024 | 12.48 | 12.62 | 12.02 | 12.10 | 12.10 | 97,316 |
| 23 Apr 2024 | 11.58 | 12.48 | 11.58 | 12.28 | 12.28 | 197,954 |
| 22 Apr 2024 | 11.10 | 11.60 | 11.10 | 11.56 | 11.56 | 138,202 |
| 19 Apr 2024 | 11.00 | 11.18 | 10.76 | 11.10 | 11.10 | 126,039 |
| 18 Apr 2024 | 11.20 | 11.68 | 10.80 | 10.90 | 10.90 | 229,245 |
| 17 Apr 2024 | 10.32 | 11.62 | 9.92 | 11.36 | 11.36 | 977,484 |
| 16 Apr 2024 | 9.14 | 9.36 | 9.05 | 9.31 | 9.31 | 62,672 |
| 15 Apr 2024 | 9.19 | 9.36 | 9.15 | 9.20 | 9.20 | 28,747 |
| 12 Apr 2024 | 9.25 | 9.34 | 9.13 | 9.17 | 9.17 | 26,376 |
| 11 Apr 2024 | 9.21 | 9.27 | 9.10 | 9.25 | 9.25 | 32,888 |
| 10 Apr 2024 | 9.30 | 9.36 | 9.20 | 9.27 | 9.27 | 29,009 |
| 09 Apr 2024 | 9.37 | 9.48 | 9.22 | 9.27 | 9.27 | 25,439 |
| 08 Apr 2024 | 9.64 | 9.65 | 9.05 | 9.35 | 9.35 | 69,917 |
| 05 Apr 2024 | 9.96 | 9.96 | 9.55 | 9.64 | 9.64 | 42,261 |
| 04 Apr 2024 | 9.94 | 10.06 | 9.86 | 10.00 | 10.00 | 110,065 |
| 03 Apr 2024 | 9.75 | 9.96 | 9.75 | 9.95 | 9.95 | 45,836 |
| 02 Apr 2024 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 38,263 |
| 28 Mar 2024 | 9.50 | 9.65 | 9.38 | 9.59 | 9.59 | 17,083 |
| 27 Mar 2024 | 9.50 | 9.53 | 9.39 | 9.45 | 9.45 | 15,682 |
| 26 Mar 2024 | 9.65 | 9.65 | 9.45 | 9.51 | 9.51 | 18,431 |
| 25 Mar 2024 | 9.56 | 9.79 | 9.54 | 9.64 | 9.64 | 25,483 |
| 22 Mar 2024 | 9.34 | 9.57 | 9.34 | 9.54 | 9.54 | 17,166 |
| 21 Mar 2024 | 9.45 | 9.45 | 9.21 | 9.38 | 9.38 | 40,192 |
| 20 Mar 2024 | 9.53 | 9.57 | 9.45 | 9.45 | 9.45 | 7,858 |
| 19 Mar 2024 | 9.49 | 9.52 | 9.32 | 9.52 | 9.52 | 13,988 |
| 18 Mar 2024 | 9.30 | 9.50 | 9.21 | 9.44 | 9.44 | 24,859 |
| 15 Mar 2024 | 9.55 | 9.55 | 9.23 | 9.28 | 9.28 | 41,600 |
| 14 Mar 2024 | 9.50 | 9.84 | 9.48 | 9.48 | 9.48 | 33,253 |
| 13 Mar 2024 | 9.66 | 9.68 | 9.35 | 9.56 | 9.56 | 32,455 |
| 12 Mar 2024 | 9.66 | 9.66 | 9.40 | 9.66 | 9.66 | 33,298 |
| 11 Mar 2024 | 9.30 | 9.78 | 9.27 | 9.65 | 9.65 | 138,150 |
| 08 Mar 2024 | 9.14 | 9.22 | 9.06 | 9.08 | 9.08 | 14,798 |
| 07 Mar 2024 | 9.02 | 9.26 | 9.00 | 9.18 | 9.18 | 60,647 |
| 06 Mar 2024 | 8.98 | 9.12 | 8.88 | 9.00 | 9.00 | 18,773 |
| 05 Mar 2024 | 8.90 | 9.09 | 8.86 | 9.01 | 9.01 | 30,557 |
| 04 Mar 2024 | 8.95 | 9.00 | 8.85 | 9.00 | 9.00 | 20,107 |
| 01 Mar 2024 | 8.96 | 9.04 | 8.75 | 9.03 | 9.03 | 21,905 |
| 29 Feb 2024 | 9.34 | 9.34 | 8.68 | 8.84 | 8.84 | 81,021 |
| 28 Feb 2024 | 9.00 | 9.37 | 9.00 | 9.31 | 9.31 | 90,487 |
| 27 Feb 2024 | 8.94 | 9.15 | 8.90 | 9.01 | 9.01 | 29,444 |
| 26 Feb 2024 | 8.84 | 9.05 | 8.76 | 9.00 | 9.00 | 25,019 |
| 23 Feb 2024 | 9.00 | 9.05 | 8.88 | 8.99 | 8.99 | 18,731 |
| 22 Feb 2024 | 8.90 | 9.07 | 8.84 | 9.01 | 9.01 | 51,094 |
| 21 Feb 2024 | 8.85 | 8.93 | 8.76 | 8.86 | 8.86 | 34,430 |
| 20 Feb 2024 | 8.76 | 8.90 | 8.61 | 8.80 | 8.80 | 38,278 |
| 19 Feb 2024 | 8.80 | 8.82 | 8.69 | 8.72 | 8.72 | 25,559 |
| 16 Feb 2024 | 8.74 | 8.83 | 8.61 | 8.80 | 8.80 | 26,327 |
| 15 Feb 2024 | 8.64 | 8.79 | 8.62 | 8.78 | 8.78 | 21,262 |
| 14 Feb 2024 | 8.74 | 8.76 | 8.55 | 8.64 | 8.64 | 26,895 |
| 13 Feb 2024 | 8.70 | 8.79 | 8.63 | 8.79 | 8.79 | 25,100 |
| 12 Feb 2024 | 8.78 | 8.82 | 8.65 | 8.71 | 8.71 | 15,406 |
| 09 Feb 2024 | 8.85 | 8.85 | 8.65 | 8.76 | 8.76 | 42,186 |
| 08 Feb 2024 | 8.80 | 8.91 | 8.69 | 8.85 | 8.85 | 32,047 |
| 07 Feb 2024 | 8.94 | 8.94 | 8.60 | 8.69 | 8.69 | 33,647 |
| 06 Feb 2024 | 8.98 | 9.02 | 8.65 | 8.67 | 8.67 | 63,128 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.