Quoin Pharmaceuticals, Ltd. (FRA:2EB0)
Germany · Delayed Price · Currency is EUR 3.240
-0.140 (-4.14%)
At close: Oct 26, 2026
FRA:2EB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Oct 23, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 6.29% | - |
| Oct 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Oct 19, 2026 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | 1.83% | - |
| Oct 16, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -0.61% | - |
| Oct 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Oct 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Oct 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Oct 12, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | - |
| Oct 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Oct 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Oct 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Oct 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Oct 5, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -3.70% | - |
| Oct 2, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Oct 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.55% | - |
| Sep 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -7.42% | - |
| Sep 28, 2026 | 5.25 | 5.25 | 4.58 | 4.58 | 4.58 | -15.96% | - |
| Sep 25, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 1.87% | - |
| Sep 24, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Sep 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Sep 22, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 6.25% | - |
| Sep 21, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Sep 18, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 5.36% | - |
| Sep 17, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Sep 16, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 1.77% | - |
| Sep 15, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -9.60% | - |
| Sep 14, 2026 | 5.50 | 6.25 | 5.50 | 6.25 | 6.25 | 9.65% | 24 |
| Sep 11, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - | - |
| Sep 10, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | - |
| Sep 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Sep 8, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| Sep 7, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | - |
| Sep 4, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 12.04% | - |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | - |
| Sep 2, 2026 | 5.25 | 5.95 | 5.25 | 5.95 | 5.95 | 26.60% | 25 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | - |
| Aug 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -32.03% | - |
| Aug 28, 2026 | 4.04 | 6.65 | 4.04 | 6.65 | 6.65 | 71.39% | 600 |
| Aug 27, 2026 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Aug 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -7.04% | - |
| Aug 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | - |
| Aug 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Aug 21, 2026 | 3.90 | 4.56 | 3.90 | 4.56 | 4.56 | 23.91% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -6.12% | - |
| Aug 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Aug 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |