Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 3.785
+0.015 (0.40%)
Last updated: Dec 22, 2025, 8:10 AM CET
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.37% | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Nov 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | - |
| Nov 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.50% | - |
| Nov 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.88% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Nov 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.11% | - |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.86% | - |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| Oct 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Oct 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.35% | - |
| Oct 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.12% | - |
| Oct 28, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.61% | - |
| Oct 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.85% | - |
| Oct 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| 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% | - |