Actinogen Medical Limited (FRA:3AC)
Germany · Delayed Price · Currency is EUR 0.0185
-0.0005 (-2.63%)
At close: Mar 27, 2026
FRA:3AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | - |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | - |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | - |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | - |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | - |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | - |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | - |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | - |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | - |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.65% | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | - |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | - |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | - |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | - |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | - |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | - |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | - |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.17% | - |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.80% | - |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | - |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.12% | - |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.55% | - |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.02% | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.56% | 51,635 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | - |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.00% | 105,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.85% | - |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | - |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |