OrganoClick AB (publ) (FRA:0CF)
Germany · Delayed Price · Currency is EUR 0.0226
+0.0092 (68.66%)
At close: Oct 26, 2026
FRA:0CF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 68.66% | - |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.46% | - |
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.33% | - |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 59.57% | - |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.19% | - |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.71% | - |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.85% | - |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 51.16% | - |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.88% | - |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.07% | - |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | - |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.49% | - |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.39% | - |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.12% | - |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | - |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.37% | - |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.74% | - |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.97% | - |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.45% | - |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.90% | - |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.40% | - |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.07% | - |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.63% | - |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.45% | - |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.22% | - |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.83% | - |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.10% | - |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.06% | - |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.91% | - |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.93% | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.61% | - |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.71% | - |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.54% | - |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.59% | - |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | - |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.03% | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | - |