Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 5.28
+0.12 (2.36%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4LN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | 2.36% | 100 |
| Oct 22, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | -10.78% | - |
| Oct 21, 2026 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 0.56% | - |
| Oct 20, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -3.26% | - |
| Oct 19, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | -4.65% | - |
| Oct 16, 2026 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | 7.29% | - |
| Oct 15, 2026 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | -2.87% | - |
| Oct 14, 2026 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | -6.96% | - |
| Oct 13, 2026 | 6.55 | 6.55 | 6.43 | 6.43 | 6.43 | -1.92% | - |
| Oct 12, 2026 | 6.88 | 6.88 | 6.56 | 6.56 | 6.56 | -6.77% | 100 |
| Oct 9, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 0.06% | - |
| Oct 8, 2026 | 7.07 | 7.23 | 7.03 | 7.03 | 7.03 | -0.96% | - |
| Oct 7, 2026 | 6.72 | 7.10 | 6.70 | 7.10 | 7.10 | 4.41% | 1,000 |
| Oct 6, 2026 | 6.92 | 6.92 | 6.80 | 6.80 | 6.80 | 4.87% | 1,000 |
| Oct 5, 2026 | 7.85 | 7.85 | 6.48 | 6.48 | 6.48 | -17.61% | 6,550 |
| Oct 2, 2026 | 7.83 | 7.87 | 7.83 | 7.87 | 7.87 | -3.34% | - |
| Oct 1, 2026 | 8.11 | 8.14 | 8.10 | 8.14 | 8.14 | -2.09% | - |
| Sep 30, 2026 | 8.66 | 10.01 | 8.32 | 8.32 | 8.32 | 9.97% | 5,746 |
| Sep 29, 2026 | 7.50 | 7.92 | 7.50 | 7.56 | 7.56 | 4.39% | 150 |
| Sep 28, 2026 | 7.19 | 7.24 | 7.19 | 7.24 | 7.24 | -2.37% | - |
| Sep 25, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | -1.07% | - |
| Sep 24, 2026 | 7.81 | 7.81 | 7.50 | 7.50 | 7.50 | -6.69% | 1,049 |
| Sep 23, 2026 | 7.98 | 8.36 | 7.98 | 8.04 | 8.04 | 5.32% | 100 |
| Sep 22, 2026 | 7.57 | 7.63 | 7.56 | 7.63 | 7.63 | -2.33% | - |
| Sep 21, 2026 | 7.71 | 8.17 | 7.71 | 7.81 | 7.81 | -3.00% | 10 |
| Sep 18, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | 6.82% | - |
| Sep 17, 2026 | 7.46 | 7.88 | 7.46 | 7.54 | 7.54 | 3.34% | 4,000 |
| Sep 16, 2026 | 7.22 | 7.30 | 7.21 | 7.30 | 7.30 | -2.69% | - |
| Sep 15, 2026 | 7.44 | 7.50 | 7.43 | 7.50 | 7.50 | -0.61% | 200 |
| Sep 14, 2026 | 7.07 | 7.55 | 6.92 | 7.55 | 7.55 | 6.85% | - |
| Sep 11, 2026 | 6.89 | 7.06 | 6.89 | 7.06 | 7.06 | -2.22% | - |
| Sep 10, 2026 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -1.01% | - |
| Sep 9, 2026 | 7.64 | 8.00 | 7.30 | 7.30 | 7.30 | -7.08% | 23,000 |
| Sep 8, 2026 | 7.84 | 7.85 | 7.83 | 7.85 | 7.85 | -0.08% | - |
| Sep 7, 2026 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 1.21% | - |
| Sep 4, 2026 | 7.96 | 7.96 | 7.76 | 7.76 | 7.76 | -6.88% | - |
| Sep 3, 2026 | 8.35 | 8.46 | 8.34 | 8.34 | 8.34 | -0.69% | - |
| Sep 2, 2026 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | -5.37% | - |
| Sep 1, 2026 | 8.32 | 8.87 | 8.32 | 8.87 | 8.87 | 2.05% | 7,500 |
| Aug 31, 2026 | 8.10 | 8.69 | 8.00 | 8.69 | 8.69 | 3.82% | 325 |
| Aug 28, 2026 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | -2.33% | - |
| Aug 27, 2026 | 7.85 | 8.57 | 7.85 | 8.57 | 8.57 | 22.59% | 15,000 |
| Aug 26, 2026 | 6.94 | 6.99 | 6.93 | 6.99 | 6.99 | 15.60% | - |
| Aug 25, 2026 | 5.70 | 6.05 | 5.69 | 6.05 | 6.05 | 7.35% | - |
| Aug 24, 2026 | 5.33 | 5.64 | 5.33 | 5.64 | 5.64 | 4.37% | - |
| Aug 21, 2026 | 5.66 | 5.99 | 5.40 | 5.40 | 5.40 | -16.33% | 1,250 |
| Aug 20, 2026 | 6.67 | 6.67 | 6.45 | 6.45 | 6.45 | 6.64% | - |
| Aug 19, 2026 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | -8.08% | - |
| Aug 18, 2026 | 6.37 | 6.58 | 6.37 | 6.58 | 6.58 | 12.89% | - |
| Aug 17, 2026 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | -13.06% | - |