Quoin Pharmaceuticals, Ltd. (FRA:2EB0)
Germany · Delayed Price · Currency is EUR 4.060
+0.100 (2.53%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:2EB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | - | 2.53% | - |
| 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% | - |
| Aug 17, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | -18.42% | - |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Aug 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 11.74% | - |
| Aug 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Aug 10, 2026 | 3.78 | 4.24 | 3.78 | 4.24 | 4.24 | 17.78% | - |
| Aug 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | - |
| Aug 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Aug 4, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | - |
| Aug 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Jul 31, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 6.55% | - |
| Jul 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jul 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Jul 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jul 24, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Jul 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jul 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jul 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jul 17, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 3.03% | - |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.07% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Jul 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Jul 13, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -5.52% | - |
| Jul 10, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Jul 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Jul 8, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jul 6, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | - | - |
| Jul 3, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | -0.53% | - |
| Jul 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Jul 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.63% | - |
| Jun 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Jun 29, 2026 | 3.40 | 3.72 | 3.40 | 3.72 | 3.72 | 4.49% | - |
| Jun 26, 2026 | 3.16 | 3.56 | 3.16 | 3.56 | 3.56 | 27.14% | - |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -28.21% | - |
| Jun 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11.43% | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jun 22, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Jun 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |