Sleep Cycle AB (publ) (FRA:1CW)
Germany · Delayed Price · Currency is EUR 2.135
-0.010 (-0.47%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:1CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | -0.47% | - |
| Jun 2, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | - | - |
| Jun 1, 2026 | 2.05 | 2.16 | 2.05 | 2.15 | 2.15 | -0.23% | - |
| May 29, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 0.47% | - |
| May 28, 2026 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | -0.93% | - |
| May 27, 2026 | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | 0.70% | - |
| May 26, 2026 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 0.47% | - |
| May 25, 2026 | 2.03 | 2.14 | 2.03 | 2.14 | 2.14 | 0.23% | - |
| May 22, 2026 | 2.01 | 2.13 | 2.01 | 2.13 | 2.13 | 0.71% | - |
| May 21, 2026 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | - | - |
| May 20, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 0.48% | - |
| May 19, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | - | - |
| May 18, 2026 | 1.99 | 2.11 | 1.99 | 2.11 | 2.11 | 0.48% | - |
| May 15, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 4.49% | - |
| May 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 13, 2026 | 2.00 | 2.11 | 2.00 | 2.01 | 2.01 | -4.75% | - |
| May 12, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 10.79% | - |
| May 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 33.05% | - |
| May 8, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 4.54% | - |
| May 7, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 1.94% | - |
| May 6, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.15% | - |
| May 5, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.36% | - |
| May 4, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -3.93% | - |
| Apr 30, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | -3.51% | - |
| Apr 29, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -9.53% | - |
| Apr 28, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -2.24% | - |
| Apr 27, 2026 | 1.54 | 1.63 | 1.54 | 1.61 | 1.61 | 0.25% | - |
| Apr 24, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | -0.86% | - |
| Apr 23, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 5.06% | - |
| Apr 22, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | -2.03% | - |
| Apr 21, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 0.25% | - |
| Apr 20, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 1.16% | - |
| Apr 17, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 2.11% | 425 |
| Apr 16, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 2.15% | - |
| Apr 15, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -1.98% | - |
| Apr 14, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 3.20% | - |
| Apr 13, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.47 | 1.33% | - |
| Apr 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -1.06% | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 9.06% | - |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | -6.46% | - |
| Apr 1, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.44 | 1.36% | - |
| Mar 31, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.42 | -1.61% | - |
| Mar 30, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.44 | 0.27% | - |
| Mar 27, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.44 | 1.64% | - |
| Mar 26, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.41 | -3.18% | - |
| Mar 25, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.46 | 2.86% | - |
| Mar 24, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.42 | -0.54% | - |
| Mar 23, 2026 | 1.34 | 1.48 | 1.34 | 1.48 | 1.43 | -1.07% | - |
| Mar 20, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.44 | -4.24% | - |
| Mar 19, 2026 | 1.42 | 1.56 | 1.42 | 1.56 | 1.51 | 3.32% | - |