Sleep Cycle AB (publ) (FRA:1CW)
Germany · Delayed Price · Currency is EUR 1.606
-0.014 (-0.86%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:1CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.13% | - |
| 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% | - |
| Mar 18, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.46 | -2.96% | - |
| Mar 17, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.50 | 0.52% | - |
| Mar 16, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.50 | 4.18% | - |
| Mar 13, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.44 | - | - |
| Mar 12, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.44 | 1.23% | - |
| Mar 11, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.42 | 0.83% | - |
| Mar 10, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.41 | 2.25% | - |
| Mar 9, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.38 | -1.52% | - |
| Mar 6, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.40 | 1.83% | - |
| Mar 5, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.37 | -0.28% | - |
| Mar 4, 2026 | 1.31 | 1.42 | 1.31 | 1.42 | 1.38 | -1.25% | - |
| Mar 3, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.39 | -1.50% | - |
| Mar 2, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.41 | -1.22% | - |
| Feb 27, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.43 | 2.64% | - |
| Feb 26, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.40 | 1.98% | - |
| Feb 25, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.37 | -0.84% | - |
| Feb 24, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.38 | 1.57% | - |
| Feb 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 3.39% | - |
| Feb 20, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.31 | -0.73% | - |
| Feb 19, 2026 | 1.31 | 1.38 | 1.31 | 1.37 | 1.32 | -1.72% | - |
| Feb 18, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.35 | -1.14% | - |
| Feb 17, 2026 | 1.40 | 1.47 | 1.40 | 1.41 | 1.36 | -4.74% | - |
| Feb 16, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.43 | 6.95% | - |
| Feb 13, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.34 | -1.71% | - |
| Feb 12, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.36 | -0.99% | - |
| Feb 11, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.37 | -1.53% | - |
| Feb 10, 2026 | 1.37 | 1.46 | 1.37 | 1.44 | 1.40 | -0.83% | - |
| Feb 9, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.41 | - | - |