Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 4.980
-0.170 (-3.30%)
At close: Jul 17, 2026
FRA:CL6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.69% | - |
| Jun 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3.70% | - |
| Jun 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.52% | - |
| Jun 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Jun 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | - |
| Jun 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.25% | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.96% | - |
| Jun 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | - |
| Jun 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.90% | - |
| Jun 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Jun 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.02% | - |
| Jun 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.38% | - |
| Jun 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | - |
| Jun 1, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| May 29, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.50% | - |
| May 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.89% | - |
| May 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.88% | - |
| May 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.60% | - |
| May 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | - |
| May 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.87% | - |
| May 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| May 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| May 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.71% | - |
| May 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.40% | - |
| May 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.48% | - |
| May 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.88% | - |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.36% | - |
| May 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.05% | - |
| May 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.38% | - |