Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 3.925
-0.060 (-1.51%)
At close: Jan 30, 2026
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -1.51% | - |
| Jan 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Jan 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.88% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | - |
| Jan 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.27% | - |
| Jan 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.15% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.30% | - |
| Jan 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.83% | - |
| Jan 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | - |
| Jan 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.27% | - |
| Jan 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Jan 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.87% | - |
| Jan 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Jan 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.86% | - |
| Jan 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | - |
| Jan 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.74% | - |
| Jan 8, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | - | - |
| Jan 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.76% | - |
| Jan 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| Jan 5, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 1.42% | - |
| Jan 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.98% | - |
| Dec 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.04% | - |
| Dec 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% | - |
| Dec 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.40% | - |
| Dec 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.40% | - |
| Dec 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.31% | - |
| Dec 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.94% | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.40% | - |
| Dec 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.71% | - |
| Dec 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.13% | - |
| Dec 12, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | - |
| Dec 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.65% | - |
| Dec 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.32% | - |
| Dec 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.66% | - |
| Dec 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.93% | - |
| Dec 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.57% | - |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Dec 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.72% | - |
| Dec 2, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -2.58% | - |
| Dec 1, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | - | - |
| Nov 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.90% | - |
| Nov 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.88% | - |
| Nov 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.45% | - |
| Nov 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | - |
| Nov 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.17% | - |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Nov 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Nov 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.59% | - |