Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 18.86
+0.32 (1.73%)
Last updated: Feb 18, 2026, 3:25 PM CET
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 13, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 1.25% | - |
| Jan 12, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -4.52% | - |
| Jan 9, 2026 | 21.35 | 21.35 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 8, 2026 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | 1.18% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.15 | 21.15 | 21.15 | 3.42% | - |
| Jan 6, 2026 | 20.95 | 20.95 | 20.45 | 20.45 | 20.45 | -11.28% | - |
| Jan 5, 2026 | 23.65 | 23.65 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Jan 2, 2026 | 23.80 | 23.85 | 23.35 | 23.35 | 23.35 | -6.22% | - |
| Dec 30, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 3.32% | - |
| Dec 29, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | 2.12% | - |
| Dec 23, 2025 | 25.85 | 25.85 | 23.60 | 23.60 | 23.60 | 3.06% | 220 |
| Dec 22, 2025 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | 6.51% | - |
| Dec 19, 2025 | 21.75 | 21.80 | 21.50 | 21.50 | 21.50 | 0.23% | - |
| Dec 18, 2025 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 0.47% | - |
| Dec 17, 2025 | 21.75 | 21.75 | 21.35 | 21.35 | 21.35 | - | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.35 | 21.35 | 21.35 | 2.89% | - |
| Dec 15, 2025 | 21.70 | 21.70 | 20.75 | 20.75 | 20.75 | -5.25% | - |
| Dec 12, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | 21.90 | -4.99% | - |
| Dec 11, 2025 | 23.65 | 23.95 | 23.05 | 23.05 | 23.05 | -0.86% | 100 |
| Dec 10, 2025 | 22.95 | 23.25 | 22.95 | 23.25 | 23.25 | -0.43% | - |
| Dec 9, 2025 | 24.20 | 24.20 | 23.35 | 23.35 | 23.35 | -4.30% | - |
| Dec 8, 2025 | 22.25 | 24.40 | 22.25 | 24.40 | 24.40 | 6.09% | 200 |
| Dec 5, 2025 | 21.70 | 24.00 | 21.60 | 23.00 | 23.00 | 4.31% | 200 |
| Dec 4, 2025 | 24.10 | 24.10 | 22.05 | 22.05 | 22.05 | -10.55% | 690 |