Cocrystal Pharma, Inc. (FRA:8CC)
Germany · Delayed Price · Currency is EUR 0.7900
-0.0150 (-1.86%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:8CC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.86% | 187 |
| Oct 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Oct 21, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.91% | - |
| Oct 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.80% | - |
| Oct 16, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.79% | - |
| Oct 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.28% | - |
| Oct 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Oct 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 187 |
| Oct 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Oct 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.19% | - |
| Oct 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Oct 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Oct 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Sep 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.80% | - |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | - |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Sep 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Sep 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.57% | - |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.79% | - |
| Sep 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Sep 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.74% | - |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.61% | - |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.01% | - |
| Aug 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.17% | - |
| Aug 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Aug 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Aug 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Aug 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | - |
| Aug 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Aug 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.67% | - |
| Aug 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |