Cartesian Therapeutics, Inc. (FRA:1S70)
Germany · Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:1S70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 100 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.73% | - |
| Oct 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Oct 19, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 16, 2026 | 5.80 | 6.05 | 5.55 | 5.55 | 5.55 | -0.89% | 100 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Oct 13, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Oct 12, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | - |
| Oct 8, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 7, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 5, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Oct 2, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 2.42% | - |
| Oct 1, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Sep 30, 2026 | 6.20 | 6.50 | 6.10 | 6.50 | 6.50 | 8.33% | 260 |
| Sep 29, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 28, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -8.46% | - |
| Sep 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 22, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 2.92% | 260 |
| Sep 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 18, 2026 | 6.70 | 7.00 | 6.55 | 7.00 | 7.00 | 3.70% | 480 |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Sep 16, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Sep 15, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -6.94% | - |
| Sep 11, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 3.60% | - |
| Sep 10, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Sep 9, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | - | 5 |
| Sep 8, 2026 | 7.70 | 7.70 | 7.35 | 7.35 | 7.35 | -3.92% | 5 |
| Sep 7, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 40 |
| Sep 4, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 3.45% | 10 |
| Sep 3, 2026 | 8.10 | 8.35 | 7.25 | 7.25 | 7.25 | -7.05% | 55 |
| Sep 2, 2026 | 7.80 | 8.45 | 7.80 | 7.80 | 7.80 | 4.00% | 5 |
| Sep 1, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -8.54% | - |
| Aug 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Aug 28, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 27, 2026 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Aug 26, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Aug 25, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 6.25% | - |
| Aug 24, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Aug 21, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Aug 20, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | 6.96% | - |
| Aug 19, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.27% | - |
| Aug 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Aug 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |