Alzinova AB (publ) (FRA:78D)
Germany · Delayed Price · Currency is EUR 0.0601
-0.0013 (-2.12%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:78D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | - |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.54% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.95% | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.56% | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.34% | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.40% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.16% | - |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.96% | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.23% | - |
| Aug 12, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 35.21% | 8,000 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.87% | - |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.68% | - |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.96% | - |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.38% | - |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.44% | - |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.94% | - |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 17.31% | - |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.59% | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.39% | - |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.09% | - |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 32.24% | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.38% | - |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.37% | - |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.62% | - |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.98% | - |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.41% | - |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.79% | - |
| Jul 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.23% | 68,197 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.38% | - |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -38.38% | - |
| Jul 13, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 20.62% | 95,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.92% | - |
| Jul 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -28.82% | - |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.75% | 10,000 |
| Jul 7, 2026 | 0.03 | 0.14 | 0.03 | 0.14 | 0.14 | 377.85% | 45,200 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.61% | - |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.47% | - |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 115.65% | - |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.97% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.12% | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.59% | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -61.43% | - |
| Jun 25, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -27.08% | 122,400 |
| Jun 24, 2026 | 0.01 | 0.07 | 0.01 | 0.07 | 0.07 | 339.22% | 84,600 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | - |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.16% | - |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -78.28% | - |