Sol-Gel Technologies Ltd. (FRA:4SG)
Germany · Delayed Price · Currency is EUR 66.00
-1.00 (-1.49%)
At close: Mar 27, 2026
FRA:4SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Mar 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 22.12% | - |
| Mar 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.83% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -16.67% | - |
| Mar 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 12.50% | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |
| Mar 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5.51% | - |
| Mar 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -10.56% | - |
| Mar 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -8.39% | - |
| Mar 13, 2026 | 71.50 | 77.50 | 71.50 | 77.50 | 77.50 | - | 30 |
| Mar 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 6.16% | - |
| Mar 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Mar 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3.68% | - |
| Mar 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.43% | - |
| Mar 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -13.42% | - |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -4.49% | - |
| Mar 4, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | 2.63% | 5 |
| Mar 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -7.32% | - |
| Mar 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 12.33% | - |
| Feb 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Feb 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Feb 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 11.36% | - |
| Feb 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Feb 20, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | -1.47% | 75 |
| Feb 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 11.48% | - |
| Feb 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 9.91% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -11.20% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 16.82% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Feb 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Feb 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 2, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 9.88% | 10 |
| Jan 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Jan 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Jan 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.81% | - |
| Jan 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Jan 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Jan 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Jan 22, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -17.07% | 7 |
| Jan 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Jan 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |