Diaceutics PLC (FRA:7DC)
Germany · Delayed Price · Currency is EUR 1.610
0.00 (0.00%)
At close: Mar 27, 2026
FRA:7DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 26, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | - |
| Mar 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Mar 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 23, 2026 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | -0.63% | 4,980 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Mar 19, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Mar 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | - |
| Mar 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Mar 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 10, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | - |
| Mar 9, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Mar 6, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Mar 5, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | - |
| Mar 4, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Mar 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Mar 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 27, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 24, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | - |
| Feb 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Feb 20, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Feb 19, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Feb 18, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Feb 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Jan 30, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 4.68% | - |
| Jan 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | 2,700 |
| Jan 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | 650 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jan 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 1,000 |
| Jan 16, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 7.27% | - |
| Jan 15, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 5.10% | - |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 12, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | - |
| 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% | - |