Diaceutics PLC (FRA:7DC)
Germany · Delayed Price · Currency is EUR 1.650
+0.040 (2.48%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:7DC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | - |
| Aug 25, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 3.21% | - |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 21, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Aug 19, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Aug 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | - |
| Aug 13, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | - |
| Aug 12, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Aug 10, 2026 | 1.71 | 1.91 | 1.71 | 1.74 | 1.74 | 1.16% | 525 |
| Aug 7, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.99% | - |
| Aug 6, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | - |
| Aug 5, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | - |
| Aug 4, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Aug 3, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 2.52% | 1,000 |
| Jul 31, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 7.43% | - |
| Jul 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jul 29, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | 4.20% | - |
| Jul 28, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jul 27, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jul 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Jul 22, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jul 20, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| 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% | - |