MBody AI Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 1.550
-0.120 (-7.19%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:7CC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.19% | 21 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -14.36% | - |
| Oct 21, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 1.04% | - |
| Oct 20, 2026 | 1.74 | 1.93 | 1.74 | 1.93 | 1.93 | - | - |
| Oct 19, 2026 | 2.20 | 2.20 | 1.93 | 1.93 | 1.93 | -22.80% | - |
| Oct 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Oct 15, 2026 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 2.42% | - |
| Oct 14, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -10.79% | - |
| Oct 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 5.30% | - |
| Oct 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 9.09% | - |
| Oct 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.92% | - |
| Oct 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.80% | - |
| Oct 7, 2026 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 4.55% | - |
| Oct 6, 2026 | 2.46 | 2.64 | 2.46 | 2.64 | 2.64 | -1.49% | - |
| Oct 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Oct 2, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | -2.26% | - |
| Oct 1, 2026 | 2.88 | 2.88 | 2.66 | 2.66 | 2.66 | -13.07% | - |
| Sep 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.13% | - |
| Sep 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -13.30% | - |
| Sep 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 11.90% | - |
| Sep 25, 2026 | 3.70 | 3.70 | 3.36 | 3.36 | 3.36 | -11.58% | - |
| Sep 24, 2026 | 4.52 | 4.52 | 3.80 | 3.80 | 3.80 | -20.17% | - |
| Sep 23, 2026 | 5.30 | 5.30 | 4.76 | 4.76 | 4.76 | -11.03% | - |
| Sep 22, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 1.90% | - |
| Sep 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 18, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 15, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 0.94% | - |
| Sep 14, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -2.75% | - |
| Sep 11, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 3.81% | 21 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 9, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | - |
| Sep 8, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 2 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Aug 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -16.54% | - |
| Aug 26, 2026 | 6.65 | 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 |