Check-Cap Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 5.55
-1.10 (-16.54%)
Last updated: Aug 27, 2026, 8:18 AM CET
FRA:7CC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | - | 0.76% | - |
| Aug 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 18, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -5.59% | 1 |
| Aug 17, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.72% | 12 |
| Aug 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.77% | 20 |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 11.43% | - |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -8.26% | - |
| Aug 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -7.63% | - |
| Aug 10, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.84% | - |
| Aug 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 9.17% | - |
| Aug 6, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 13.54% | - |
| Aug 5, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.13% | - |
| Aug 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.21% | - |
| Aug 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | -0.56% | - |
| Jul 31, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.89% | - |
| Jul 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | -1.70% | - |
| Jul 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.22% | - |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.23% | - |
| Jul 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -6.06% | - |
| Jul 24, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 17.86% | - |
| Jul 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.75% | - |
| Jul 22, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 4.91% | - |
| Jul 21, 2026 | 5.57 | 5.71 | 5.57 | 5.71 | 5.70 | -1.81% | - |
| Jul 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Jul 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.19% | - |
| Jul 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -11.58% | - |
| Jul 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.77% | - |
| Jul 13, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Jul 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 8.42% | - |
| Jul 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.04% | - |
| Jul 8, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.54% | - |
| Jul 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.82 | 1.56% | - |
| Jul 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Jul 3, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -8.57% | - |
| Jul 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.87% | - |
| Jun 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 16.30% | - |
| Jun 29, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.08% | - |
| Jun 26, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -14.68% | - |
| Jun 25, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -5.22% | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.36% | - |
| Jun 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.65% | - |
| Jun 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.83% | - |
| Jun 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.26% | - |
| Jun 18, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.88% | - |