Cocrystal Pharma, Inc. (FRA:8CC)
Germany · Delayed Price · Currency is EUR 0.8800
+0.0350 (4.14%)
At close: Dec 1, 2025
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.14% | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.96% | - |
| Nov 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.86% | - |
| Nov 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 24, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 3.87% | 758 |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.74% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Nov 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.07% | - |
| Nov 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.18% | - |
| Nov 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.82% | - |
| Nov 10, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 11.18% | 9,013 |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Nov 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.42% | - |
| Nov 4, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.83% | 2,232 |
| Nov 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Oct 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15% | - |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 10.10% | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | - |
| Oct 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.19% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.17% | - |
| Oct 20, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.18% | 2,870 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Oct 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Oct 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.18% | - |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Oct 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 6, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,540 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Sep 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |