Paris - Delayed Quote
EUR
MedinCell S.A. (MEDCL.PA)
26.36
+0.10
(+0.38%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
26.24 | 26.64 | 25.70 | 26.36 | 26.36 | 124,087 |
|
Oct 29, 2026
|
26.50 | 26.88 | 26.26 | 26.26 | 26.26 | 57,210 |
|
Oct 28, 2026
|
26.64 | 27.12 | 26.44 | 26.56 | 26.56 | 68,209 |
|
Oct 27, 2026
|
26.16 | 26.84 | 26.04 | 26.60 | 26.60 | 83,198 |
|
Oct 26, 2026
|
25.44 | 26.48 | 25.44 | 26.30 | 26.30 | 53,477 |
|
Oct 23, 2026
|
26.20 | 26.20 | 25.10 | 25.44 | 25.44 | 61,019 |
|
Oct 22, 2026
|
25.80 | 26.84 | 25.36 | 26.22 | 26.22 | 78,083 |
|
Oct 21, 2026
|
27.28 | 27.28 | 25.58 | 25.88 | 25.88 | 92,334 |
|
Oct 20, 2026
|
26.20 | 27.36 | 26.16 | 27.22 | 27.22 | 126,533 |
|
Oct 19, 2026
|
25.58 | 26.30 | 25.04 | 26.30 | 26.30 | 99,002 |
|
Oct 16, 2026
|
26.32 | 26.90 | 25.60 | 25.72 | 25.72 | 114,435 |
|
Oct 15, 2026
|
26.28 | 26.60 | 26.04 | 26.32 | 26.32 | 74,715 |
|
Oct 14, 2026
|
26.50 | 26.96 | 26.10 | 26.82 | 26.82 | 117,246 |
|
Oct 13, 2026
|
28.50 | 28.56 | 26.52 | 26.58 | 26.58 | 207,537 |
|
Oct 12, 2026
|
28.58 | 29.38 | 27.52 | 28.80 | 28.80 | 265,097 |
|
Oct 9, 2026
|
29.44 | 32.38 | 28.42 | 29.06 | 29.06 | 675,207 |
|
Oct 8, 2026
|
26.20 | 26.20 | 24.46 | 24.86 | 24.86 | 171,758 |
|
Oct 7, 2026
|
26.80 | 28.12 | 25.90 | 26.28 | 26.28 | 259,481 |
|
Oct 6, 2026
|
24.00 | 26.80 | 24.00 | 26.76 | 26.76 | 397,285 |
|
Oct 5, 2026
|
22.16 | 23.16 | 22.12 | 23.06 | 23.06 | 72,385 |
|
Oct 2, 2026
|
23.14 | 23.14 | 22.02 | 22.20 | 22.20 | 91,689 |
|
Oct 1, 2026
|
23.92 | 23.94 | 22.80 | 23.18 | 23.18 | 73,243 |
|
Sep 30, 2026
|
23.96 | 24.12 | 23.44 | 24.10 | 24.10 | 62,624 |
|
Sep 29, 2026
|
23.86 | 24.44 | 23.56 | 23.80 | 23.80 | 104,980 |
|
Sep 28, 2026
|
23.10 | 24.02 | 22.96 | 23.86 | 23.86 | 59,568 |
|
Sep 25, 2026
|
23.44 | 23.44 | 22.78 | 23.02 | 23.02 | 37,821 |
|
Sep 24, 2026
|
23.40 | 24.20 | 23.20 | 23.50 | 23.50 | 71,873 |
|
Sep 23, 2026
|
22.84 | 23.74 | 22.44 | 23.20 | 23.20 | 107,380 |
|
Sep 22, 2026
|
21.68 | 22.74 | 21.44 | 22.64 | 22.64 | 74,674 |
|
Sep 21, 2026
|
22.24 | 22.28 | 21.40 | 21.74 | 21.74 | 69,718 |
|
Sep 18, 2026
|
22.40 | 22.90 | 21.76 | 21.76 | 21.76 | 90,196 |
|
Sep 17, 2026
|
21.66 | 22.34 | 21.66 | 22.34 | 22.34 | 60,736 |
|
Sep 16, 2026
|
21.40 | 21.76 | 21.08 | 21.60 | 21.60 | 48,551 |
|
Sep 15, 2026
|
21.70 | 21.70 | 21.16 | 21.40 | 21.40 | 62,399 |
|
Sep 14, 2026
|
21.62 | 22.30 | 21.56 | 21.78 | 21.78 | 130,795 |
|
Sep 11, 2026
|
21.76 | 22.08 | 21.46 | 21.76 | 21.76 | 76,652 |
|
Sep 10, 2026
|
22.10 | 22.42 | 21.66 | 21.80 | 21.80 | 90,306 |
|
Sep 9, 2026
|
22.52 | 23.14 | 21.98 | 22.02 | 22.02 | 74,398 |
|
Sep 8, 2026
|
22.68 | 23.20 | 22.50 | 22.60 | 22.60 | 64,338 |
|
Sep 7, 2026
|
22.76 | 23.00 | 22.50 | 22.80 | 22.80 | 40,126 |
|
Sep 4, 2026
|
23.34 | 23.58 | 22.64 | 22.80 | 22.80 | 73,640 |
|
Sep 3, 2026
|
23.70 | 24.16 | 22.90 | 23.10 | 23.10 | 74,056 |
|
Sep 2, 2026
|
24.20 | 24.26 | 23.60 | 23.72 | 23.72 | 71,783 |
|
Sep 1, 2026
|
24.36 | 24.96 | 24.02 | 24.04 | 24.04 | 69,125 |
|
Aug 31, 2026
|
24.18 | 24.38 | 23.44 | 24.24 | 24.24 | 91,922 |
|
Aug 28, 2026
|
24.66 | 24.74 | 24.04 | 24.04 | 24.04 | 25,459 |
|
Aug 27, 2026
|
24.50 | 24.80 | 24.34 | 24.66 | 24.66 | 37,246 |
|
Aug 26, 2026
|
24.72 | 24.78 | 24.30 | 24.40 | 24.40 | 26,650 |
|
Aug 25, 2026
|
24.30 | 24.80 | 24.30 | 24.58 | 24.58 | 36,563 |
|
Aug 24, 2026
|
24.50 | 24.56 | 23.68 | 24.30 | 24.30 | 70,153 |
|
Aug 21, 2026
|
24.22 | 24.88 | 24.06 | 24.88 | 24.88 | 41,287 |
|
Aug 20, 2026
|
24.94 | 25.28 | 24.06 | 24.12 | 24.12 | 56,863 |
|
Aug 19, 2026
|
24.46 | 25.04 | 24.46 | 24.88 | 24.88 | 36,465 |
|
Aug 18, 2026
|
24.44 | 24.70 | 24.20 | 24.46 | 24.46 | 26,627 |
|
Aug 17, 2026
|
24.30 | 24.56 | 24.14 | 24.50 | 24.50 | 32,749 |
|
Aug 14, 2026
|
24.32 | 24.36 | 23.00 | 24.10 | 24.10 | 56,786 |
|
Aug 13, 2026
|
24.80 | 25.20 | 24.50 | 24.50 | 24.50 | 28,911 |
|
Aug 12, 2026
|
24.60 | 25.16 | 24.42 | 24.76 | 24.76 | 37,516 |
|
Aug 11, 2026
|
24.20 | 24.90 | 23.98 | 24.44 | 24.44 | 78,852 |
|
Aug 10, 2026
|
24.52 | 24.86 | 23.98 | 24.10 | 24.10 | 54,414 |
|
Aug 7, 2026
|
25.00 | 25.18 | 24.50 | 24.50 | 24.50 | 36,207 |
|
Aug 6, 2026
|
25.54 | 25.62 | 24.92 | 24.92 | 24.92 | 38,263 |
|
Aug 5, 2026
|
25.20 | 25.62 | 24.80 | 25.36 | 25.36 | 52,984 |
|
Aug 4, 2026
|
25.02 | 25.30 | 24.22 | 25.10 | 25.10 | 53,823 |
|
Aug 3, 2026
|
25.92 | 26.26 | 24.68 | 24.68 | 24.68 | 92,816 |
|
Jul 31, 2026
|
26.52 | 27.22 | 25.90 | 25.94 | 25.94 | 73,850 |
|
Jul 30, 2026
|
26.32 | 26.62 | 25.54 | 26.32 | 26.32 | 74,496 |
|
Jul 29, 2026
|
25.56 | 27.36 | 25.14 | 26.20 | 26.20 | 158,454 |
|
Jul 28, 2026
|
25.96 | 26.16 | 25.24 | 25.24 | 25.24 | 59,853 |
|
Jul 27, 2026
|
26.30 | 26.52 | 25.82 | 26.00 | 26.00 | 58,399 |
|
Jul 24, 2026
|
25.72 | 26.16 | 25.20 | 26.00 | 26.00 | 57,692 |
|
Jul 23, 2026
|
25.40 | 25.96 | 24.96 | 25.72 | 25.72 | 54,128 |
|
Jul 22, 2026
|
25.20 | 25.72 | 24.90 | 25.40 | 25.40 | 65,335 |
|
Jul 21, 2026
|
25.30 | 25.84 | 24.78 | 25.40 | 25.40 | 60,932 |
|
Jul 20, 2026
|
25.24 | 25.70 | 25.10 | 25.10 | 25.10 | 48,208 |
|
Jul 17, 2026
|
25.50 | 25.58 | 25.04 | 25.38 | 25.38 | 53,190 |
|
Jul 16, 2026
|
26.44 | 26.48 | 25.32 | 25.50 | 25.50 | 66,834 |
|
Jul 15, 2026
|
26.60 | 26.60 | 25.58 | 25.84 | 25.84 | 75,694 |
|
Jul 14, 2026
|
26.86 | 26.86 | 26.14 | 26.42 | 26.42 | 77,697 |
|
Jul 13, 2026
|
26.84 | 27.40 | 26.64 | 26.88 | 26.88 | 75,843 |
|
Jul 10, 2026
|
28.04 | 28.04 | 27.00 | 27.10 | 27.10 | 76,409 |
|
Jul 9, 2026
|
28.70 | 28.82 | 27.56 | 27.84 | 27.84 | 80,752 |
|
Jul 8, 2026
|
29.12 | 29.22 | 28.26 | 28.76 | 28.76 | 59,809 |
|
Jul 7, 2026
|
28.48 | 29.40 | 28.32 | 29.30 | 29.30 | 88,441 |
|
Jul 6, 2026
|
29.64 | 29.76 | 27.74 | 28.48 | 28.48 | 126,181 |
|
Jul 3, 2026
|
29.22 | 29.74 | 28.74 | 29.52 | 29.52 | 73,900 |
|
Jul 2, 2026
|
29.18 | 29.66 | 28.16 | 29.40 | 29.40 | 107,779 |
|
Jul 1, 2026
|
28.80 | 29.56 | 28.44 | 29.28 | 29.28 | 115,043 |
|
Jun 30, 2026
|
27.32 | 28.86 | 26.92 | 28.64 | 28.64 | 222,370 |
|
Jun 29, 2026
|
26.06 | 27.30 | 25.88 | 27.04 | 27.04 | 81,809 |
|
Jun 26, 2026
|
25.32 | 26.26 | 24.90 | 25.98 | 25.98 | 62,630 |
|
Jun 25, 2026
|
25.46 | 25.46 | 24.66 | 25.32 | 25.32 | 46,797 |
|
Jun 24, 2026
|
26.40 | 26.40 | 24.60 | 25.02 | 25.02 | 82,035 |
|
Jun 23, 2026
|
25.40 | 26.36 | 24.88 | 26.36 | 26.36 | 138,131 |
|
Jun 22, 2026
|
24.00 | 25.06 | 24.00 | 25.06 | 25.06 | 82,992 |
|
Jun 19, 2026
|
24.98 | 25.50 | 23.82 | 24.08 | 24.08 | 160,421 |
|
Jun 18, 2026
|
24.98 | 25.72 | 24.18 | 24.50 | 24.50 | 132,082 |
|
Jun 17, 2026
|
25.78 | 25.98 | 23.62 | 24.64 | 24.64 | 423,003 |
|
Jun 16, 2026
|
28.20 | 28.62 | 27.56 | 28.02 | 28.02 | 111,242 |
|
Jun 15, 2026
|
28.16 | 28.20 | 27.52 | 27.82 | 27.82 | 70,853 |
|
Jun 12, 2026
|
27.70 | 28.30 | 26.90 | 27.42 | 27.42 | 53,019 |
|
Jun 11, 2026
|
26.46 | 27.86 | 26.26 | 27.70 | 27.70 | 73,636 |
|
Jun 10, 2026
|
27.80 | 27.90 | 26.34 | 26.56 | 26.56 | 96,164 |
|
Jun 9, 2026
|
27.64 | 28.48 | 27.64 | 27.80 | 27.80 | 91,729 |
|
Jun 8, 2026
|
26.82 | 28.06 | 26.70 | 28.06 | 28.06 | 100,854 |
|
Jun 5, 2026
|
27.48 | 27.56 | 26.50 | 26.84 | 26.84 | 91,453 |
|
Jun 4, 2026
|
26.28 | 26.92 | 25.88 | 26.84 | 26.84 | 78,616 |
|
Jun 3, 2026
|
27.12 | 27.36 | 25.74 | 25.78 | 25.78 | 213,411 |
|
Jun 2, 2026
|
28.30 | 28.46 | 26.60 | 26.82 | 26.82 | 123,366 |
|
Jun 1, 2026
|
29.28 | 29.48 | 28.04 | 28.28 | 28.28 | 139,154 |
|
May 29, 2026
|
28.90 | 29.28 | 28.20 | 28.26 | 28.26 | 356,038 |
|
May 28, 2026
|
26.52 | 28.44 | 26.42 | 28.44 | 28.44 | 104,052 |
|
May 27, 2026
|
26.80 | 27.30 | 26.50 | 26.68 | 26.68 | 56,654 |
|
May 26, 2026
|
26.90 | 26.90 | 26.40 | 26.68 | 26.68 | 52,724 |
|
May 25, 2026
|
27.18 | 27.40 | 26.54 | 26.72 | 26.72 | 66,392 |
|
May 22, 2026
|
27.80 | 27.90 | 25.98 | 27.18 | 27.18 | 156,559 |
|
May 21, 2026
|
26.94 | 26.98 | 26.00 | 26.62 | 26.62 | 63,159 |
|
May 20, 2026
|
26.10 | 27.34 | 25.82 | 26.94 | 26.94 | 105,851 |
|
May 19, 2026
|
26.10 | 26.18 | 25.64 | 26.02 | 26.02 | 79,926 |
|
May 18, 2026
|
26.70 | 27.16 | 25.96 | 26.14 | 26.14 | 119,004 |
|
May 15, 2026
|
28.26 | 28.72 | 27.32 | 27.38 | 27.38 | 90,102 |
|
May 14, 2026
|
28.20 | 28.72 | 27.70 | 28.72 | 28.72 | 80,764 |
|
May 13, 2026
|
28.78 | 29.10 | 27.38 | 28.08 | 28.08 | 167,752 |
|
May 12, 2026
|
26.52 | 27.66 | 26.32 | 27.58 | 27.58 | 126,079 |
|
May 11, 2026
|
26.50 | 27.20 | 26.36 | 27.06 | 27.06 | 110,827 |
|
May 8, 2026
|
26.38 | 26.40 | 25.80 | 26.22 | 26.22 | 54,798 |
|
May 7, 2026
|
26.98 | 27.04 | 26.16 | 26.34 | 26.34 | 102,602 |
|
May 6, 2026
|
25.42 | 26.92 | 25.38 | 26.52 | 26.52 | 169,521 |
|
May 5, 2026
|
24.46 | 25.30 | 24.20 | 25.08 | 25.08 | 89,975 |
|
May 4, 2026
|
24.90 | 25.34 | 23.40 | 24.52 | 24.52 | 174,210 |
|
Apr 30, 2026
|
24.54 | 24.68 | 23.72 | 24.68 | 24.68 | 114,912 |
|
Apr 29, 2026
|
23.30 | 25.48 | 22.52 | 24.82 | 24.82 | 323,697 |
|
Apr 28, 2026
|
23.52 | 23.64 | 22.74 | 22.86 | 22.86 | 90,648 |
|
Apr 27, 2026
|
23.30 | 23.92 | 23.20 | 23.80 | 23.80 | 74,626 |
|
Apr 24, 2026
|
24.22 | 24.22 | 23.02 | 23.16 | 23.16 | 103,000 |
|
Apr 23, 2026
|
24.56 | 24.72 | 23.94 | 24.20 | 24.20 | 109,442 |
|
Apr 22, 2026
|
25.00 | 25.00 | 24.02 | 24.08 | 24.08 | 85,414 |
|
Apr 21, 2026
|
24.12 | 24.94 | 23.54 | 24.56 | 24.56 | 121,338 |
|
Apr 20, 2026
|
23.96 | 24.10 | 23.34 | 23.90 | 23.90 | 87,093 |
|
Apr 17, 2026
|
24.48 | 24.56 | 23.56 | 24.26 | 24.26 | 85,942 |
|
Apr 16, 2026
|
24.88 | 24.88 | 23.52 | 24.10 | 24.10 | 137,878 |
|
Apr 15, 2026
|
25.16 | 25.26 | 24.40 | 24.60 | 24.60 | 83,339 |
|
Apr 14, 2026
|
23.60 | 25.12 | 23.54 | 25.12 | 25.12 | 116,134 |
|
Apr 13, 2026
|
23.00 | 23.66 | 22.68 | 23.38 | 23.38 | 52,995 |
|
Apr 10, 2026
|
23.10 | 24.34 | 23.00 | 23.22 | 23.22 | 120,598 |
|
Apr 9, 2026
|
22.14 | 22.98 | 22.06 | 22.98 | 22.98 | 57,191 |
|
Apr 8, 2026
|
22.70 | 23.04 | 21.92 | 22.00 | 22.00 | 95,332 |
|
Apr 7, 2026
|
23.00 | 23.06 | 21.68 | 21.68 | 21.68 | 87,915 |
|
Apr 2, 2026
|
23.02 | 23.16 | 22.38 | 23.10 | 23.10 | 68,161 |
|
Apr 1, 2026
|
23.28 | 23.66 | 23.02 | 23.26 | 23.26 | 71,906 |
|
Mar 31, 2026
|
22.42 | 22.80 | 22.06 | 22.54 | 22.54 | 65,453 |
|
Mar 30, 2026
|
22.18 | 22.20 | 21.64 | 22.10 | 22.10 | 61,963 |
|
Mar 27, 2026
|
22.46 | 22.60 | 21.80 | 22.20 | 22.20 | 95,725 |
|
Mar 26, 2026
|
21.80 | 22.10 | 21.30 | 22.00 | 22.00 | 80,185 |
|
Mar 25, 2026
|
21.40 | 22.46 | 21.24 | 21.82 | 21.82 | 93,615 |
|
Mar 24, 2026
|
21.34 | 21.64 | 20.80 | 20.88 | 20.88 | 80,689 |
|
Mar 23, 2026
|
19.86 | 22.04 | 19.69 | 21.50 | 21.50 | 184,622 |
|
Mar 20, 2026
|
20.90 | 20.96 | 20.24 | 20.24 | 20.24 | 78,916 |
|
Mar 19, 2026
|
20.70 | 20.80 | 20.32 | 20.46 | 20.46 | 86,614 |
|
Mar 18, 2026
|
21.06 | 21.32 | 20.50 | 20.98 | 20.98 | 119,526 |
|
Mar 17, 2026
|
20.86 | 21.06 | 20.38 | 20.98 | 20.98 | 108,848 |
|
Mar 16, 2026
|
20.76 | 21.00 | 20.24 | 20.98 | 20.98 | 88,625 |
|
Mar 13, 2026
|
20.80 | 20.98 | 20.34 | 20.34 | 20.34 | 109,568 |
|
Mar 12, 2026
|
22.00 | 22.42 | 20.74 | 20.80 | 20.80 | 113,925 |
|
Mar 11, 2026
|
22.66 | 22.68 | 21.74 | 22.06 | 22.06 | 92,533 |
|
Mar 10, 2026
|
22.48 | 22.86 | 22.04 | 22.78 | 22.78 | 100,192 |
|
Mar 9, 2026
|
20.70 | 22.14 | 20.40 | 21.82 | 21.82 | 130,137 |
|
Mar 6, 2026
|
22.20 | 22.78 | 21.18 | 21.32 | 21.32 | 207,654 |
|
Mar 5, 2026
|
23.60 | 23.82 | 22.64 | 22.64 | 22.64 | 43,858 |
|
Mar 4, 2026
|
22.00 | 23.76 | 21.94 | 23.62 | 23.62 | 112,276 |
|
Mar 3, 2026
|
22.96 | 22.96 | 22.18 | 22.38 | 22.38 | 85,796 |
|
Mar 2, 2026
|
22.48 | 23.50 | 21.44 | 23.14 | 23.14 | 90,577 |
|
Feb 27, 2026
|
23.96 | 24.06 | 22.96 | 23.04 | 23.04 | 145,038 |
|
Feb 26, 2026
|
25.52 | 25.96 | 23.96 | 24.04 | 24.04 | 155,429 |
|
Feb 25, 2026
|
24.32 | 24.98 | 23.96 | 24.94 | 24.94 | 68,151 |
|
Feb 24, 2026
|
23.80 | 24.62 | 23.70 | 24.12 | 24.12 | 86,201 |
|
Feb 23, 2026
|
24.50 | 25.06 | 23.54 | 24.68 | 24.68 | 211,870 |
|
Feb 20, 2026
|
24.18 | 24.20 | 23.38 | 23.88 | 23.88 | 72,576 |
|
Feb 19, 2026
|
24.00 | 24.60 | 23.82 | 24.04 | 24.04 | 74,330 |
|
Feb 18, 2026
|
24.58 | 24.74 | 23.86 | 23.96 | 23.96 | 67,724 |
|
Feb 17, 2026
|
24.00 | 24.84 | 23.84 | 24.54 | 24.54 | 108,544 |
|
Feb 16, 2026
|
24.84 | 24.86 | 24.04 | 24.20 | 24.20 | 96,137 |
|
Feb 13, 2026
|
24.38 | 25.44 | 23.88 | 25.02 | 25.02 | 83,928 |
|
Feb 12, 2026
|
24.10 | 24.40 | 23.88 | 24.24 | 24.24 | 62,548 |
|
Feb 11, 2026
|
23.60 | 24.18 | 22.88 | 24.12 | 24.12 | 129,699 |
|
Feb 10, 2026
|
24.56 | 24.58 | 23.40 | 23.42 | 23.42 | 108,552 |
|
Feb 9, 2026
|
24.00 | 24.42 | 23.90 | 24.32 | 24.32 | 77,731 |
|
Feb 6, 2026
|
23.12 | 23.76 | 23.08 | 23.76 | 23.76 | 78,863 |
|
Feb 5, 2026
|
22.94 | 23.56 | 22.90 | 23.32 | 23.32 | 51,429 |
|
Feb 4, 2026
|
22.80 | 23.28 | 22.72 | 22.96 | 22.96 | 91,897 |
|
Feb 3, 2026
|
23.50 | 23.52 | 22.94 | 23.10 | 23.10 | 113,168 |
|
Feb 2, 2026
|
22.50 | 23.18 | 22.32 | 23.18 | 23.18 | 128,828 |
|
Jan 30, 2026
|
23.20 | 23.40 | 22.52 | 22.56 | 22.56 | 103,058 |
|
Jan 29, 2026
|
24.08 | 24.94 | 22.70 | 23.08 | 23.08 | 222,625 |
|
Jan 28, 2026
|
27.80 | 27.80 | 24.02 | 24.02 | 24.02 | 462,409 |
|
Jan 27, 2026
|
26.60 | 27.80 | 26.44 | 27.76 | 27.76 | 112,457 |
|
Jan 26, 2026
|
29.30 | 29.30 | 26.38 | 26.38 | 26.38 | 212,533 |
|
Jan 23, 2026
|
28.72 | 29.30 | 28.22 | 29.20 | 29.20 | 92,760 |
|
Jan 22, 2026
|
28.42 | 28.98 | 28.02 | 28.74 | 28.74 | 115,985 |
|
Jan 21, 2026
|
27.00 | 27.96 | 26.42 | 27.74 | 27.74 | 71,037 |
|
Jan 20, 2026
|
27.08 | 27.24 | 26.08 | 27.06 | 27.06 | 94,184 |
|
Jan 19, 2026
|
28.06 | 28.48 | 26.80 | 27.30 | 27.30 | 139,035 |
|
Jan 16, 2026
|
26.82 | 28.28 | 26.82 | 28.22 | 28.22 | 118,284 |
|
Jan 15, 2026
|
28.02 | 28.32 | 26.62 | 26.88 | 26.88 | 161,870 |
|
Jan 14, 2026
|
26.94 | 27.68 | 26.60 | 27.58 | 27.58 | 105,493 |
|
Jan 13, 2026
|
26.58 | 27.30 | 26.02 | 26.36 | 26.36 | 111,306 |
|
Jan 12, 2026
|
25.58 | 26.64 | 25.22 | 26.42 | 26.42 | 109,314 |
|
Jan 9, 2026
|
26.06 | 26.34 | 25.44 | 25.48 | 25.48 | 112,456 |
|
Jan 8, 2026
|
25.72 | 26.60 | 25.32 | 25.66 | 25.66 | 156,534 |
|
Jan 7, 2026
|
24.56 | 25.70 | 24.34 | 25.70 | 25.70 | 96,154 |
|
Jan 6, 2026
|
23.86 | 24.76 | 23.80 | 24.46 | 24.46 | 85,105 |
|
Jan 5, 2026
|
25.08 | 25.36 | 23.72 | 23.90 | 23.90 | 115,174 |
|
Jan 2, 2026
|
25.18 | 25.70 | 24.72 | 24.72 | 24.72 | 62,239 |
|
Dec 31, 2025
|
24.62 | 25.22 | 24.38 | 25.20 | 25.20 | 52,952 |
|
Dec 30, 2025
|
24.92 | 25.38 | 24.56 | 24.66 | 24.66 | 66,385 |
|
Dec 29, 2025
|
25.00 | 25.18 | 24.70 | 25.00 | 25.00 | 65,286 |
|
Dec 24, 2025
|
24.74 | 25.12 | 24.70 | 25.02 | 25.02 | 38,378 |
|
Dec 23, 2025
|
25.18 | 25.40 | 24.46 | 24.82 | 24.82 | 166,244 |
|
Dec 22, 2025
|
25.00 | 25.24 | 24.38 | 25.10 | 25.10 | 124,534 |
|
Dec 19, 2025
|
25.80 | 25.86 | 25.04 | 25.18 | 25.18 | 94,228 |
|
Dec 18, 2025
|
25.76 | 26.60 | 25.36 | 25.64 | 25.64 | 56,953 |
|
Dec 17, 2025
|
27.18 | 27.28 | 25.48 | 25.76 | 25.76 | 141,898 |
|
Dec 16, 2025
|
26.60 | 27.08 | 26.20 | 27.00 | 27.00 | 83,481 |
|
Dec 15, 2025
|
27.60 | 27.76 | 26.76 | 26.78 | 26.78 | 105,693 |
|
Dec 12, 2025
|
29.50 | 29.86 | 27.50 | 27.56 | 27.56 | 224,582 |
|
Dec 11, 2025
|
27.48 | 29.30 | 27.02 | 29.16 | 29.16 | 117,090 |
|
Dec 10, 2025
|
25.76 | 28.46 | 24.64 | 27.50 | 27.50 | 270,541 |
|
Dec 9, 2025
|
26.42 | 28.30 | 26.24 | 26.48 | 26.48 | 185,481 |
|
Dec 8, 2025
|
26.34 | 27.42 | 26.34 | 26.68 | 26.68 | 131,043 |
|
Dec 5, 2025
|
26.38 | 26.60 | 25.92 | 26.00 | 26.00 | 67,837 |
|
Dec 4, 2025
|
26.16 | 26.26 | 25.70 | 25.90 | 25.90 | 91,268 |
|
Dec 3, 2025
|
25.94 | 26.90 | 25.94 | 26.16 | 26.16 | 140,613 |
|
Dec 2, 2025
|
27.98 | 28.18 | 25.70 | 25.90 | 25.90 | 170,007 |
|
Dec 1, 2025
|
28.32 | 28.44 | 27.44 | 28.10 | 28.10 | 70,723 |
|
Nov 28, 2025
|
28.16 | 28.30 | 27.68 | 28.16 | 28.16 | 125,924 |
|
Nov 27, 2025
|
29.06 | 29.12 | 27.96 | 28.06 | 28.06 | 64,146 |
|
Nov 26, 2025
|
28.92 | 29.28 | 28.58 | 29.12 | 29.12 | 59,744 |
|
Nov 25, 2025
|
29.14 | 29.34 | 28.04 | 28.50 | 28.50 | 82,725 |
|
Nov 24, 2025
|
28.84 | 28.94 | 27.62 | 28.12 | 28.12 | 739,542 |
|
Nov 21, 2025
|
27.46 | 28.42 | 27.32 | 28.26 | 28.26 | 175,988 |
|
Nov 20, 2025
|
30.00 | 30.36 | 28.46 | 28.68 | 28.68 | 136,735 |
|
Nov 19, 2025
|
30.62 | 30.66 | 29.56 | 29.86 | 29.86 | 60,927 |
|
Nov 18, 2025
|
30.06 | 30.72 | 29.66 | 30.36 | 30.36 | 62,985 |
|
Nov 17, 2025
|
30.82 | 30.98 | 29.74 | 30.32 | 30.32 | 71,933 |
|
Nov 14, 2025
|
30.64 | 30.72 | 29.64 | 30.44 | 30.44 | 74,646 |
|
Nov 13, 2025
|
31.02 | 31.86 | 30.70 | 30.70 | 30.70 | 95,531 |
|
Nov 12, 2025
|
30.62 | 31.60 | 30.40 | 30.72 | 30.72 | 120,222 |
|
Nov 11, 2025
|
29.82 | 31.76 | 29.60 | 29.96 | 29.96 | 206,737 |
|
Nov 10, 2025
|
31.70 | 31.74 | 29.44 | 29.48 | 29.48 | 155,110 |
|
Nov 7, 2025
|
30.78 | 31.94 | 30.12 | 31.60 | 31.60 | 205,488 |
|
Nov 6, 2025
|
35.52 | 36.00 | 30.56 | 31.64 | 31.64 | 383,470 |
|
Nov 5, 2025
|
36.94 | 37.24 | 33.26 | 35.52 | 35.52 | 284,722 |
|
Nov 4, 2025
|
36.34 | 37.92 | 34.10 | 37.62 | 37.62 | 138,185 |
|
Nov 3, 2025
|
38.48 | 38.66 | 36.66 | 36.78 | 36.78 | 114,529 |
|
Oct 31, 2025
|
37.42 | 39.68 | 37.32 | 38.46 | 38.46 | 156,103 |
|
Oct 30, 2025
|
36.60 | 37.32 | 36.14 | 36.62 | 36.62 | 92,420 |
