Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 23.17
-0.81 (-3.38%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:4LN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.93 | 23.17 | 22.90 | 23.17 | - | -3.38% | - |
| Jun 2, 2026 | 23.84 | 23.98 | 23.84 | 23.98 | 23.98 | -4.00% | - |
| Jun 1, 2026 | 25.08 | 25.08 | 24.98 | 24.98 | 24.98 | -2.31% | - |
| May 29, 2026 | 24.40 | 25.57 | 24.40 | 25.57 | 25.57 | 4.58% | - |
| May 28, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.33% | - |
| May 27, 2026 | 24.56 | 24.56 | 24.13 | 24.13 | 24.13 | -0.82% | - |
| May 26, 2026 | 24.38 | 24.38 | 24.33 | 24.33 | 24.33 | -0.25% | - |
| May 25, 2026 | 24.37 | 24.40 | 24.37 | 24.39 | 24.39 | 1.92% | - |
| May 22, 2026 | 24.91 | 24.92 | 23.93 | 23.93 | 23.93 | -5.49% | - |
| May 21, 2026 | 24.30 | 25.32 | 23.78 | 25.32 | 25.32 | 11.44% | 2,000 |
| May 20, 2026 | 22.64 | 22.72 | 22.63 | 22.72 | 22.72 | -2.61% | - |
| May 19, 2026 | 23.47 | 23.51 | 23.33 | 23.33 | 23.33 | -4.11% | - |
| May 18, 2026 | 23.95 | 24.33 | 23.95 | 24.33 | 24.33 | -1.38% | - |
| May 15, 2026 | 24.92 | 24.92 | 24.67 | 24.67 | 24.67 | -2.30% | - |
| May 14, 2026 | 25.33 | 25.33 | 25.25 | 25.25 | 25.25 | -3.26% | - |
| May 13, 2026 | 26.28 | 26.31 | 26.10 | 26.10 | 26.10 | -0.42% | - |
| May 12, 2026 | 26.43 | 26.46 | 26.21 | 26.21 | 26.21 | 4.92% | - |
| May 11, 2026 | 25.15 | 25.15 | 24.98 | 24.98 | 24.98 | 1.26% | - |
| May 8, 2026 | 25.87 | 25.87 | 24.28 | 24.67 | 24.67 | -11.00% | 500 |
| May 7, 2026 | 28.59 | 28.59 | 27.72 | 27.72 | 27.72 | 1.58% | - |
| May 6, 2026 | 27.45 | 27.46 | 27.29 | 27.29 | 27.29 | -2.54% | - |
| May 5, 2026 | 28.01 | 28.01 | 27.98 | 28.00 | 28.00 | 9.16% | - |
| May 4, 2026 | 25.95 | 25.95 | 25.65 | 25.65 | 25.65 | -4.93% | - |
| Apr 30, 2026 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 5.56% | - |
| Apr 13, 2026 | 25.88 | 25.88 | 25.56 | 25.56 | 25.56 | -3.18% | - |
| Apr 10, 2026 | 26.32 | 26.40 | 26.32 | 26.40 | 26.40 | 0.76% | - |
| Apr 9, 2026 | 26.34 | 26.34 | 26.20 | 26.20 | 26.20 | -3.96% | - |
| Apr 8, 2026 | 27.72 | 27.72 | 27.28 | 27.28 | 27.28 | 1.83% | - |
| Apr 7, 2026 | 27.04 | 27.04 | 26.79 | 26.79 | 26.79 | 8.24% | - |
| Apr 2, 2026 | 25.15 | 25.20 | 24.75 | 24.75 | 24.75 | -2.56% | - |
| Apr 1, 2026 | 25.65 | 25.65 | 25.40 | 25.40 | 25.40 | 5.83% | - |
| Mar 31, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -2.83% | - |
| Mar 30, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | -1.20% | - |
| 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% | - |