Diaceutics PLC (FRA:7DC)
Germany · Delayed Price · Currency is EUR 1.670
+0.050 (3.09%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:7DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Apr 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Apr 7, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.73% | - |
| Apr 2, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Apr 1, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 5.49% | - |
| Mar 31, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | - |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| 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 | - | - |