CyberCatch Holdings, Inc. (FRA:D0K)
Germany · Delayed Price · Currency is EUR 1.284
-0.058 (-4.32%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:D0K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | - | -0.75% | - |
| Aug 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | - |
| Aug 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.34% | - |
| Aug 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 7.62% | - |
| Aug 19, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 27.83% | - |
| Aug 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.18% | - |
| Aug 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.31% | - |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.56% | - |
| Aug 10, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.10% | - |
| Aug 7, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.95% | - |
| Aug 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.68% | - |
| Aug 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.74% | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.00% | - |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | - |
| Jul 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.34% | - |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.20% | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Jul 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -9.71% | - |
| Jul 27, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 6.37% | - |
| Jul 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -4.25% | - |
| Jul 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.69% | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.70% | - |
| Jul 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 7.36% | - |
| Jul 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 8.43% | - |
| Jul 16, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.60% | - |
| Jul 15, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 1.62% | - |
| Jul 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.35% | - |
| Jul 13, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.23% | - |
| Jul 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Jul 9, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 10.05% | - |
| Jul 8, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 10.08% | - |
| Jul 7, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.92% | - |
| Jul 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.11% | 300 |
| Jul 3, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 2, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Jul 1, 2026 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.85% | - |
| Jun 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.46% | - |
| Jun 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.60% | - |
| Jun 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.24% | - |
| Jun 25, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -2.41% | - |
| Jun 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.92% | - |
| Jun 23, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -5.98% | - |
| Jun 22, 2026 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 7.47% | 14 |
| Jun 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.91% | - |
| Jun 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -9.55% | - |
| Jun 17, 2026 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 8.65% | 68 |
| Jun 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.56% | - |