MediNice SA(PL:ICE)
zł 45.40-3.50 (-10.10%)
PL:ICE
MediNice SA historical prices
zł 45.40
At close:-3.50 (-10.10%)
MediNice SA (ICE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.50 | 49.00 | 43.90 | 45.40 | 45.40 | -10.10% | 188,789 | 6.84 |
| Nov 09, 2026 | 50.10 | 50.90 | 47.60 | 48.90 | 48.90 | -3.17% | 22,843 | 0.83 |
| Nov 06, 2026 | 52.50 | 53.00 | 50.00 | 50.50 | 50.50 | -4.72% | 37,349 | 1.37 |
| Nov 05, 2026 | 55.70 | 57.60 | 51.90 | 53.00 | 53.00 | -3.81% | 22,396 | 0.83 |
| Nov 04, 2026 | 56.40 | 56.50 | 54.80 | 55.10 | 55.10 | -2.82% | 11,794 | 0.43 |
| Nov 03, 2026 | 54.10 | 56.80 | 54.00 | 56.70 | 56.70 | +4.42% | 33,434 | 1.25 |
| Nov 02, 2026 | 55.40 | 55.40 | 52.30 | 54.30 | 54.30 | -0.18% | 22,136 | 0.83 |
| Oct 30, 2026 | 55.30 | 55.80 | 53.20 | 54.40 | 54.40 | -1.63% | 15,432 | 0.57 |
| Oct 29, 2026 | 53.80 | 55.50 | 52.80 | 55.30 | 55.30 | +4.14% | 10,416 | 0.39 |
| Oct 28, 2026 | 53.80 | 54.70 | 52.00 | 53.10 | 53.10 | -1.30% | 7,363 | 0.27 |
| Oct 27, 2026 | 53.20 | 56.00 | 52.00 | 53.80 | 53.80 | +1.32% | 16,304 | 0.60 |
| Oct 26, 2026 | 53.00 | 53.70 | 51.90 | 53.10 | 53.10 | +0.76% | 7,792 | 0.29 |
| Oct 23, 2026 | 51.60 | 56.70 | 51.60 | 52.70 | 52.70 | -1.31% | 25,332 | 0.94 |
| Oct 22, 2026 | 53.90 | 54.80 | 51.80 | 53.40 | 53.40 | -0.74% | 12,293 | 0.46 |
| Oct 21, 2026 | 53.50 | 55.20 | 51.80 | 53.80 | 53.80 | +0.37% | 7,566 | 0.28 |
| Oct 20, 2026 | 55.20 | 55.30 | 52.90 | 53.60 | 53.60 | -3.25% | 17,755 | 0.66 |
| Oct 19, 2026 | 57.50 | 59.50 | 55.40 | 55.40 | 55.40 | -1.42% | 14,338 | 0.54 |
| Oct 16, 2026 | 56.40 | 57.60 | 55.30 | 56.20 | 56.20 | +1.63% | 6,119 | 0.23 |
| Oct 15, 2026 | 57.00 | 57.40 | 55.00 | 55.30 | 55.30 | -2.98% | 18,290 | 0.68 |
| Oct 14, 2026 | 57.90 | 58.90 | 56.70 | 57.00 | 57.00 | -0.87% | 9,273 | 0.34 |
| Oct 13, 2026 | 57.00 | 58.00 | 56.40 | 57.50 | 57.50 | -0.35% | 15,869 | 0.58 |
| Oct 12, 2026 | 61.00 | 61.00 | 56.80 | 57.70 | 57.70 | -4.63% | 33,462 | 1.23 |
| Oct 09, 2026 | 59.30 | 60.90 | 58.30 | 60.50 | 60.50 | +2.02% | 20,390 | 0.76 |
| Oct 08, 2026 | 56.20 | 64.00 | 55.80 | 59.30 | 59.30 | +5.52% | 53,516 | 2.02 |
| Oct 07, 2026 | 56.00 | 57.00 | 54.20 | 56.20 | 56.20 | +3.88% | 25,146 | 0.96 |
| Oct 06, 2026 | 55.50 | 57.30 | 53.60 | 54.10 | 54.10 | -2.52% | 24,588 | 0.94 |
| Oct 05, 2026 | 56.50 | 57.80 | 55.00 | 55.50 | 55.50 | -2.29% | 18,189 | 0.70 |
| Oct 02, 2026 | 57.20 | 58.80 | 56.40 | 56.80 | 56.80 | -2.07% | 12,283 | 0.47 |
| Oct 01, 2026 | 59.00 | 59.60 | 56.50 | 58.00 | 58.00 | -0.34% | 14,997 | 0.57 |
| Sep 30, 2026 | 57.50 | 59.80 | 57.30 | 58.20 | 58.20 | +3.19% | 50,955 | 1.95 |
| Sep 29, 2026 | 56.30 | 57.00 | 54.60 | 56.40 | 56.40 | +0.53% | 17,276 | 0.66 |
| Sep 28, 2026 | 58.00 | 58.30 | 55.60 | 56.10 | 56.10 | -1.41% | 14,026 | 0.53 |
| Sep 25, 2026 | 58.20 | 59.50 | 56.70 | 56.90 | 56.90 | -3.40% | 16,030 | 0.61 |
| Sep 24, 2026 | 60.30 | 61.20 | 58.50 | 58.90 | 58.90 | -3.44% | 11,201 | 0.42 |
| Sep 23, 2026 | 59.50 | 61.30 | 57.90 | 61.00 | 61.00 | +2.35% | 35,659 | 1.31 |
| Sep 22, 2026 | 59.90 | 61.80 | 59.00 | 59.60 | 59.60 | +0.34% | 19,158 | 0.69 |
| Sep 21, 2026 | 61.40 | 61.80 | 58.40 | 59.40 | 59.40 | -4.35% | 36,097 | 1.28 |
| Sep 18, 2026 | 67.60 | 67.60 | 62.00 | 62.10 | 62.10 | -2.05% | 66,776 | 2.40 |
| Sep 17, 2026 | 57.70 | 63.40 | 57.20 | 63.40 | 63.40 | +8.56% | 49,337 | 1.74 |
| Sep 16, 2026 | 57.50 | 58.90 | 55.60 | 58.40 | 58.40 | +1.74% | 32,055 | 1.09 |
| Sep 15, 2026 | 60.00 | 60.50 | 57.40 | 57.40 | 57.40 | -4.17% | 12,300 | 0.42 |
| Sep 14, 2026 | 59.10 | 60.60 | 58.10 | 59.90 | 59.90 | +1.53% | 17,939 | 0.60 |
| Sep 11, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | +1.72% | 24,701 | 0.82 |
| Sep 10, 2026 | 58.50 | 59.20 | 54.60 | 58.00 | 58.00 | -1.02% | 109,421 | 3.80 |
| Sep 09, 2026 | 60.90 | 60.90 | 58.40 | 58.60 | 58.60 | -3.93% | 50,294 | 1.76 |
| Sep 08, 2026 | 63.00 | 63.00 | 58.60 | 61.00 | 61.00 | -3.17% | 34,471 | 1.21 |
| Sep 07, 2026 | 62.60 | 63.50 | 60.70 | 63.00 | 63.00 | +2.27% | 32,478 | 1.14 |
| Sep 04, 2026 | 65.70 | 66.00 | 60.30 | 61.60 | 61.60 | -4.50% | 70,160 | 2.47 |
| Sep 03, 2026 | 70.30 | 70.30 | 57.00 | 64.50 | 64.50 | -7.46% | 226,813 | 8.90 |
| Sep 02, 2026 | 72.90 | 72.90 | 69.40 | 69.70 | 69.70 | -4.65% | 21,777 | 0.84 |
