Diaceutics PLC (FRA:7DC)
Germany · Delayed Price · Currency is EUR 2.020
+0.110 (5.76%)
Last updated: Apr 24, 2026, 11:44 AM CET
FRA:7DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |