Check-Cap Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 1.390
-0.030 (-2.11%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:7CC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | - | -2.11% | - |
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.77% | - |
| Jun 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.28% | - |
| May 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| May 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| May 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| May 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| May 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| May 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| May 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| May 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.12% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| May 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -16.17% | - |
| May 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 22.79% | - |
| May 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 14.29% | - |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| May 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| May 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Apr 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Apr 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | - |
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Apr 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -14.56% | - |
| Apr 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Apr 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | - |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Apr 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.05% | - |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | - |
| Apr 13, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 8.76% | 230 |
| Apr 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Apr 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Apr 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.11% | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Mar 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Mar 30, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| 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 | - | - |