Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 4.115
+0.025 (0.61%)
At close: Oct 21, 2025
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.61% | - |
| Oct 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.99% | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.10% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.23% | - |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.78% | - |
| Oct 13, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | - |
| Oct 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.69% | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.12% | - |
| Oct 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.34% | - |
| Oct 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.56% | - |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.99% | - |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.14% | - |
| Oct 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | - |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.59% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Sep 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.09% | - |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.85% | - |
| Sep 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.40% | - |
| Sep 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.39% | - |
| Sep 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Sep 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Sep 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Sep 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Sep 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Sep 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Sep 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| Sep 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Sep 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.22% | - |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.87% | - |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Sep 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Sep 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.15% | - |
| Sep 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.12% | - |
| Sep 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Sep 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Aug 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | - |
| Aug 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.11% | - |
| Aug 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.09% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.36% | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Aug 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35% | - |
| Aug 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.05% | - |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.58% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.78% | - |