Diaceutics PLC (FRA:7DC)
Germany · Delayed Price · Currency is EUR 1.520
-0.020 (-1.30%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:7DC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 15, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jul 14, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jul 13, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jul 10, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | - |
| Jul 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 8, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Jul 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jul 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Jul 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Jun 30, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 29, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Jun 26, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Jun 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 24, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jun 23, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Jun 22, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | - |
| Jun 19, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | - |
| Jun 18, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jun 17, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 9, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | - |
| Jun 8, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | - |
| Jun 5, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Jun 3, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 3.70% | 10 |
| Jun 2, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Jun 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -7.06% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.28% | 600 |
| May 28, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| May 27, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -10.33% | - |
| May 26, 2026 | 1.82 | 1.84 | 1.67 | 1.84 | 1.84 | -1.08% | 100 |
| May 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| May 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 5,000 |
| May 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| May 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| May 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 6.45% | 750 |
| May 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.92% | - |
| Apr 24, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 5.76% | 980 |
| Apr 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | 526 |
| Apr 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Apr 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Apr 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |