OptiCept Technologies AB (publ) (FRA:725)
Germany · Delayed Price · Currency is EUR 0.1784
-0.0046 (-2.51%)
At close: Jan 23, 2026
OptiCept Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.41% | - |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.39% | - |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.12% | - |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.36% | - |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 25.56% | - |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.51% | - |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.19% | - |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.28% | - |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.29% | - |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.32% | - |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.77% | - |
| Jan 15, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 20.44% | 1,000 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.75% | - |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.27% | - |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.96% | - |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.74% | - |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.26% | - |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.10% | - |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.69% | - |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.21% | - |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.57% | - |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.54% | - |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.00% | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.61% | - |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | - |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.00% | - |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.71% | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.22% | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.06% | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.09% | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.58% | - |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.98% | - |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.98% | - |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.63% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.88% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.15% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.89% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.62% | 330 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.50% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.89% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.78% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.91% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.21% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.75% | - |