Sol-Gel Technologies Ltd. (FRA:4SG)
Germany · Delayed Price · Currency is EUR 67.50
+4.00 (6.30%)
At close: Aug 26, 2026
FRA:4SG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | - | 6.30% | - |
| Aug 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Aug 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Aug 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Aug 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Aug 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| Aug 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Aug 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 18.49% | - |
| Aug 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -7.75% | - |
| Aug 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -8.51% | - |
| Aug 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Aug 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Aug 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Aug 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Aug 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.65% | - |
| Aug 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Aug 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Jul 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jul 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 5.22% | - |
| Jul 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Jul 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | - |
| Jul 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Jul 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -5.37% | - |
| Jul 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 8.76% | - |
| Jul 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Jul 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 10.16% | - |
| Jul 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jul 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 462 |
| Jul 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jul 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jul 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -5.30% | - |
| Jul 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 5.60% | - |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jul 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | - |
| Jul 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Jun 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Jun 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Jun 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | - |
| Jun 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.92% | - |
| Jun 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Jun 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Jun 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.04% | - |
| Jun 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |