Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 4.765
-0.030 (-0.63%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:CL6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | - | -0.63% | - |
| Aug 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.52% | - |
| Aug 25, 2026 | 4.67 | 4.82 | 4.67 | 4.82 | 4.82 | 0.63% | 650 |
| Aug 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.13% | - |
| Aug 21, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 0.92% | 420 |
| Aug 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.51% | - |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.89% | - |
| Aug 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.08% | - |
| Aug 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Aug 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Aug 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.97% | - |
| Aug 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Aug 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | - |
| Aug 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Aug 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | - |
| Aug 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.98% | - |
| Aug 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.80% | - |
| Jul 31, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.25% | - |
| Jul 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.10% | - |
| Jul 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.31% | - |
| Jul 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.75% | - |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.85% | - |
| Jul 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Jul 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.80% | - |
| Jul 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.73% | - |
| Jul 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | - |
| Jul 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Jul 15, 2026 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | 3.36% | 354 |
| Jul 14, 2026 | 4.03 | 4.76 | 4.03 | 4.76 | 4.76 | 17.68% | 380 |
| Jul 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | - |
| Jul 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.13% | - |
| Jul 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Jul 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.08% | - |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.13% | - |
| Jul 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Jul 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.88% | - |
| Jul 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Jun 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | - |
| Jun 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | - |
| Jun 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | - |
| Jun 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.47% | - |
| Jun 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | - |
| Jun 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.98% | - |
| Jun 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jun 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |