Diaceutics PLC (FRA:7DC)
Germany · Delayed Price · Currency is EUR 1.570
+0.040 (2.61%)
Last updated: Jan 8, 2026, 9:59 AM CET
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | - |
| Jan 8, 2026 | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | 2.61% | 900 |
| Jan 7, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | - |
| Jan 6, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 6.29% | - |
| Jan 2, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | - |
| Dec 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Dec 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Dec 19, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Dec 18, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 90 |
| Dec 17, 2025 | 1.49 | 1.50 | 1.43 | 1.43 | 1.43 | -5.30% | 370 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Dec 15, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 880 |
| Dec 12, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | - |
| Dec 11, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Dec 10, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -2.53% | - |
| Dec 9, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 3.27% | - |
| Dec 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Dec 5, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Dec 4, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | - |
| Dec 3, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -3.23% | - |
| Dec 2, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Dec 1, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -9.94% | - |
| Nov 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 1,581 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 850 |
| Nov 5, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | - |
| Nov 4, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | - |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 31, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | - |
| Oct 30, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | - |
| Oct 29, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | - |
| Oct 28, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | - |
| Oct 27, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | - |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | - |
| Oct 23, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | - |
| Oct 22, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | - |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 17, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 15, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 14, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 13, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 327 |
| Oct 10, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 9, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -0.55% | - |
| Oct 8, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -1.63% | - |
| Oct 7, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | - |
| Oct 6, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | -1.08% | - |
| Oct 3, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 6,400 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 100 |