Check-Cap Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 1.380
-0.010 (-0.72%)
At close: Mar 27, 2026
FRA:7CC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Mar 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Mar 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Mar 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Mar 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.04% | - |
| Mar 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Mar 12, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Mar 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.88% | - |
| Mar 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | - |
| Mar 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.28% | - |
| Mar 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 11.35% | - |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Mar 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.02% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 12.61% | - |
| Feb 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | - |
| Feb 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Feb 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.94% | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Feb 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Feb 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Feb 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Feb 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.57% | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Feb 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 9.16% | - |
| Feb 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.65% | - |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | - |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Feb 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.85% | - |
| Feb 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -13.73% | - |
| Jan 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.38% | - |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -8.74% | - |
| Jan 28, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -24.38% | 1,055 |
| Jan 27, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -9.02% | 950 |
| Jan 26, 2026 | 1.21 | 2.66 | 1.21 | 2.66 | 2.66 | 111.11% | 150 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.35% | - |
| Jan 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |