Cocrystal Pharma, Inc. (FRA:8CC)
Germany · Delayed Price · Currency is EUR 0.8450
+0.0050 (0.60%)
Last updated: Jun 12, 2026, 8:06 AM CET
FRA:8CC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Jun 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Jun 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.94% | - |
| Jun 8, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | - |
| Jun 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Jun 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Jun 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.89% | - |
| Jun 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jun 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| May 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| May 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| May 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.59% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | - |
| May 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| May 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| May 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.33% | - |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| May 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| May 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| May 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -15.75% | - |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 10.43% | 100 |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| May 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Apr 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Apr 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Apr 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Apr 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Apr 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | - |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 14.56% | - |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -12.71% | - |
| Apr 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Apr 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 100 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.98% | - |
| Apr 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.00% | - |
| Apr 2, 2026 | 0.85 | 1.30 | 0.85 | 1.30 | 1.30 | 53.85% | 10 |
| Apr 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |