Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 5.82
-0.33 (-5.37%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:4LN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.03 | 6.03 | 5.97 | 5.97 | - | -2.93% | - |
| Jul 27, 2026 | 16.74 | 17.08 | 5.12 | 6.15 | 6.15 | -64.28% | 5,620 |
| Jul 24, 2026 | 17.37 | 17.39 | 17.22 | 17.22 | 17.22 | 7.46% | - |
| Jul 23, 2026 | 16.09 | 16.09 | 16.02 | 16.02 | 16.02 | -5.79% | - |
| Jul 22, 2026 | 16.91 | 17.01 | 16.91 | 17.01 | 17.01 | 0.47% | - |
| Jul 21, 2026 | 16.71 | 16.93 | 16.70 | 16.93 | 16.93 | 1.90% | - |
| Jul 20, 2026 | 16.87 | 16.87 | 16.61 | 16.61 | 16.61 | 2.53% | - |
| Jul 17, 2026 | 16.19 | 16.20 | 16.19 | 16.20 | 16.20 | -4.85% | - |
| Jul 16, 2026 | 18.20 | 18.20 | 17.03 | 17.03 | 17.03 | -5.42% | 333 |
| Jul 15, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 4.14% | 125 |
| Jul 14, 2026 | 17.81 | 17.81 | 17.29 | 17.29 | 17.29 | -5.26% | - |
| Jul 13, 2026 | 18.42 | 18.42 | 18.25 | 18.25 | 18.25 | -5.27% | - |
| Jul 10, 2026 | 19.17 | 19.26 | 19.17 | 19.26 | 19.26 | 1.16% | - |
| Jul 9, 2026 | 19.00 | 19.04 | 19.00 | 19.04 | 19.04 | 0.50% | - |
| Jul 8, 2026 | 18.91 | 18.95 | 18.91 | 18.95 | 18.95 | 0.03% | - |
| Jul 7, 2026 | 19.16 | 19.17 | 18.94 | 18.94 | 18.94 | -6.24% | - |
| Jul 6, 2026 | 19.85 | 20.20 | 19.85 | 20.20 | 20.20 | 2.30% | - |
| Jul 3, 2026 | 19.82 | 19.82 | 19.75 | 19.75 | 19.75 | -0.78% | - |
| Jul 2, 2026 | 19.72 | 19.90 | 19.71 | 19.90 | 19.90 | -4.14% | 500 |
| Jul 1, 2026 | 21.54 | 21.54 | 20.76 | 20.76 | 20.76 | 1.02% | - |
| Jun 30, 2026 | 21.88 | 21.88 | 20.55 | 20.55 | 20.55 | -12.44% | 300 |
| Jun 29, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -9.35% | - |
| Jun 26, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.05% | - |
| Jun 25, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.40% | - |
| Jun 24, 2026 | 25.97 | 25.97 | 25.73 | 25.73 | 25.73 | 2.63% | - |
| Jun 23, 2026 | 24.88 | 25.07 | 24.88 | 25.07 | 25.07 | -0.12% | - |
| Jun 22, 2026 | 24.23 | 25.10 | 24.23 | 25.10 | 25.10 | 3.72% | - |
| Jun 19, 2026 | 24.21 | 24.24 | 24.20 | 24.20 | 24.20 | 0.67% | - |
| Jun 18, 2026 | 23.79 | 24.04 | 23.79 | 24.04 | 24.04 | 4.84% | - |
| Jun 17, 2026 | 21.89 | 22.93 | 21.89 | 22.93 | 22.93 | 0.84% | - |
| Jun 16, 2026 | 22.50 | 24.07 | 22.50 | 22.74 | 22.74 | 5.18% | 200 |
| Jun 15, 2026 | 21.90 | 21.90 | 21.62 | 21.62 | 21.62 | 2.95% | - |
| Jun 12, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -1.64% | - |
| Jun 11, 2026 | 21.76 | 21.79 | 21.35 | 21.35 | 21.35 | -2.64% | - |
| Jun 10, 2026 | 21.93 | 21.93 | 21.90 | 21.93 | 21.93 | -0.86% | - |
| Jun 9, 2026 | 22.11 | 22.12 | 22.11 | 22.12 | 22.12 | -3.83% | - |
| Jun 8, 2026 | 22.62 | 23.00 | 22.62 | 23.00 | 23.00 | -1.54% | - |
| Jun 5, 2026 | 23.45 | 23.45 | 23.36 | 23.36 | 23.36 | 1.61% | - |
| Jun 4, 2026 | 23.27 | 23.28 | 22.99 | 22.99 | 22.99 | -0.78% | - |
| Jun 3, 2026 | 22.93 | 23.17 | 22.90 | 23.17 | 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% | - |