Skip to main content
logo
OptiCept Technologies AB (publ) (FRA:725)
Germany flag Germany · Delayed Price · Currency is EUR
0.1974
+0.0682 (52.79%)
Last updated: Feb 23, 2026, 9:25 AM CET

OptiCept Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20260.140.200.140.20-52.79%-
Feb 20, 20260.130.130.130.130.13-9.90%-
Feb 19, 20260.140.140.140.140.14-19.44%-
Feb 18, 20260.130.180.130.180.1827.14%300
Feb 17, 20260.140.140.140.140.14-0.28%-
Feb 16, 20260.140.140.140.140.14-5.52%-
Feb 13, 20260.150.150.150.150.15-6.78%-
Feb 12, 20260.160.160.160.160.16-23.91%-
Feb 11, 20260.190.210.190.210.2126.66%13,000
Feb 10, 20260.170.170.170.170.170.12%-
Feb 9, 20260.170.170.170.170.17-6.88%-
Feb 6, 20260.180.180.180.180.18-1.88%-
Feb 5, 20260.180.180.180.180.18-1.63%-
Feb 4, 20260.180.180.180.180.18-2.13%-
Feb 3, 20260.190.190.190.190.192.40%-
Feb 2, 20260.180.180.180.180.18-3.27%-
Jan 30, 20260.190.190.190.190.19-8.41%-
Jan 29, 20260.210.210.210.210.21-4.39%-
Jan 28, 20260.220.220.220.220.222.12%-
Jan 27, 20260.210.210.210.210.21-5.36%-
Jan 26, 20260.220.220.220.220.2225.56%-
Jan 23, 20260.180.180.180.180.18-2.51%-
Jan 22, 20260.180.180.180.180.18-1.19%-
Jan 21, 20260.190.190.190.190.19-1.28%-
Jan 20, 20260.190.190.190.190.19-2.29%-
Jan 19, 20260.190.190.190.190.19-3.32%-
Jan 16, 20260.200.200.200.200.20-18.77%-
Jan 15, 20260.190.240.190.240.2420.44%1,000
Jan 14, 20260.200.200.200.200.204.75%-
Jan 13, 20260.190.190.190.190.19-7.27%-
Jan 12, 20260.210.210.210.210.212.96%-
Jan 9, 20260.200.200.200.200.200.74%-
Jan 8, 20260.200.200.200.200.201.26%-
Jan 7, 20260.200.200.200.200.20-0.10%-
Jan 6, 20260.200.200.200.200.20-4.69%-
Jan 5, 20260.210.210.210.210.211.21%-
Jan 2, 20260.210.210.210.210.218.57%-
Dec 30, 20250.190.190.190.190.19-6.54%-
Dec 29, 20250.200.200.200.200.20-6.00%-
Dec 23, 20250.220.220.220.220.222.61%-
Dec 22, 20250.210.210.210.210.211.44%-
Dec 19, 20250.210.210.210.210.218.00%-
Dec 18, 20250.190.190.190.190.19-15.71%-
Dec 17, 20250.230.230.230.230.231.33%-
Dec 16, 20250.230.230.230.230.23-3.22%-
Dec 15, 20250.230.230.230.230.23-1.06%-
Dec 12, 20250.240.240.240.240.24-3.09%-
Dec 11, 20250.240.240.240.240.246.58%-
Dec 10, 20250.230.230.230.230.23-2.98%-
Dec 9, 20250.240.240.240.240.243.98%-