Sleep Cycle AB (publ) (FRA:1CW)
Germany · Delayed Price · Currency is EUR 2.070
+0.015 (0.73%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1CW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.96 | 2.07 | 1.96 | 2.07 | 2.07 | 0.73% | 270 |
| Oct 22, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | -0.24% | - |
| Oct 21, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 0.24% | - |
| Oct 20, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | - | - |
| Oct 19, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 0.24% | - |
| Oct 16, 2026 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 0.24% | - |
| Oct 15, 2026 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 0.25% | - |
| Oct 14, 2026 | 1.94 | 2.05 | 1.94 | 2.04 | 2.04 | -0.24% | - |
| Oct 13, 2026 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 0.49% | - |
| Oct 12, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 26.55% | - |
| Oct 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.08% | - |
| Oct 8, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | -0.70% | - |
| Oct 7, 2026 | 1.59 | 1.71 | 1.59 | 1.71 | 1.71 | 1.55% | - |
| Oct 6, 2026 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | -1.41% | - |
| Oct 5, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | -1.27% | - |
| Oct 2, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | - | - |
| Oct 1, 2026 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -3.68% | - |
| Sep 30, 2026 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | -0.11% | - |
| Sep 29, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | - | - |
| Sep 28, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | -0.33% | - |
| Sep 25, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | -1.42% | - |
| Sep 24, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | -2.04% | - |
| Sep 23, 2026 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 2.53% | - |
| Sep 22, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | -4.42% | - |
| Sep 21, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | -0.94% | - |
| Sep 18, 2026 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | -0.10% | - |
| Sep 17, 2026 | 1.68 | 1.92 | 1.68 | 1.92 | 1.92 | 8.71% | - |
| Sep 16, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -2.54% | - |
| Sep 15, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | -0.11% | - |
| Sep 14, 2026 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | -1.84% | - |
| Sep 11, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 2.89% | - |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.53% | - |
| Sep 9, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -1.19% | - |
| Sep 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Sep 7, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 4.01% | - |
| Sep 4, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.07% | - |
| Sep 3, 2026 | 1.73 | 1.89 | 1.73 | 1.89 | 1.89 | 2.83% | - |
| Sep 2, 2026 | 1.80 | 1.84 | 1.62 | 1.84 | 1.84 | -3.26% | - |
| Sep 1, 2026 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | -1.55% | - |
| Aug 31, 2026 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | -5.06% | - |
| Aug 28, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | -0.25% | - |
| Aug 27, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | -0.73% | - |
| Aug 26, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | - | - |
| Aug 25, 2026 | 1.94 | 2.07 | 1.94 | 2.06 | 2.06 | -3.75% | - |
| Aug 24, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 1.67% | - |
| Aug 21, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | - | - |
| Aug 20, 2026 | 2.03 | 2.11 | 2.03 | 2.10 | 2.10 | -0.47% | - |
| Aug 19, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 2.18% | - |
| Aug 18, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 0.49% | - |
| Aug 17, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -2.61% | - |