Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 25.00
-0.35 (-1.38%)
At close: Mar 27, 2026
FRA:4LN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | -1.38% | - |
| Mar 26, 2026 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | -0.59% | - |
| Mar 25, 2026 | 24.65 | 25.50 | 24.55 | 25.50 | 25.50 | 5.15% | - |
| Mar 24, 2026 | 25.15 | 25.15 | 24.25 | 24.25 | 24.25 | -0.61% | - |
| Mar 23, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | -6.33% | - |
| Mar 20, 2026 | 26.50 | 26.50 | 26.05 | 26.05 | 26.05 | 2.36% | - |
| Mar 19, 2026 | 26.40 | 26.40 | 25.45 | 25.45 | 25.45 | -2.12% | - |
| Mar 18, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.44% | - |
| Mar 17, 2026 | 26.40 | 26.65 | 26.35 | 26.65 | 26.65 | 0.95% | - |
| Mar 16, 2026 | 26.25 | 26.40 | 26.20 | 26.40 | 26.40 | -0.38% | - |
| Mar 13, 2026 | 28.10 | 28.25 | 26.50 | 26.50 | 26.50 | -5.19% | - |
| Mar 12, 2026 | 28.75 | 28.75 | 27.95 | 27.95 | 27.95 | -7.14% | - |
| Mar 11, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 15.33% | 380 |
| Mar 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.37% | - |
| Mar 9, 2026 | 24.80 | 25.25 | 24.80 | 25.25 | 25.25 | 18.54% | - |
| Mar 6, 2026 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Mar 5, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | -0.92% | - |
| Mar 4, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | -2.25% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -3.06% | - |
| Mar 2, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Feb 27, 2026 | 22.85 | 23.10 | 22.85 | 23.10 | 23.10 | 2.21% | - |
| Feb 26, 2026 | 23.30 | 23.55 | 22.60 | 22.60 | 22.60 | -3.21% | 86 |
| Feb 25, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 23.35 | 1.52% | - |
| Feb 24, 2026 | 24.25 | 24.25 | 23.00 | 23.00 | 23.00 | 21.95% | 400 |
| Feb 18, 2026 | 19.02 | 19.06 | 18.86 | 18.86 | 18.86 | 1.73% | - |
| Feb 17, 2026 | 18.62 | 18.62 | 18.54 | 18.54 | 18.54 | -0.43% | - |
| Feb 16, 2026 | 18.62 | 18.64 | 18.62 | 18.62 | 18.62 | -4.32% | - |
| Feb 13, 2026 | 19.44 | 19.46 | 19.44 | 19.46 | 19.46 | -1.92% | - |
| Feb 12, 2026 | 19.94 | 19.94 | 19.84 | 19.84 | 19.84 | -1.54% | - |
| Feb 11, 2026 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | -1.47% | - |
| Feb 10, 2026 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | 2.25% | - |
| Feb 9, 2026 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | 5.71% | - |
| Feb 6, 2026 | 18.80 | 18.92 | 18.80 | 18.92 | 18.92 | -3.47% | - |
| Feb 5, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Feb 4, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| Feb 3, 2026 | 19.10 | 19.20 | 19.06 | 19.20 | 19.20 | 5.15% | - |
| Feb 2, 2026 | 17.88 | 18.26 | 17.88 | 18.26 | 18.26 | -1.30% | - |
| Jan 30, 2026 | 18.38 | 18.50 | 18.38 | 18.50 | 18.50 | 3.12% | - |
| Jan 29, 2026 | 17.64 | 17.94 | 17.64 | 17.94 | 17.94 | -5.58% | - |
| Jan 28, 2026 | 19.14 | 19.14 | 19.00 | 19.00 | 19.00 | -2.36% | - |
| Jan 27, 2026 | 19.36 | 19.46 | 19.36 | 19.46 | 19.46 | 1.46% | - |
| Jan 26, 2026 | 18.40 | 19.18 | 18.40 | 19.18 | 19.18 | -4.00% | - |
| Jan 23, 2026 | 20.05 | 20.05 | 19.98 | 19.98 | 19.98 | -1.82% | - |
| Jan 22, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | -0.73% | - |
| Jan 21, 2026 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | - | - |
| Jan 20, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 1.99% | 330 |
| Jan 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | 500 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -2.66% | - |
| Jan 15, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | - | - |
| Jan 14, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | - |