Climeon AB (publ) (FRA:DCL0)
Germany · Delayed Price · Currency is EUR 0.2370
+0.0040 (1.72%)
At close: Jun 26, 2026
FRA:DCL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.67% | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.49% | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.93% | - |
| Jun 22, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 17.65% | 9,500 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39% | - |
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.31% | - |
| Jun 17, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.23% | 9,556 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.65% | - |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.95% | - |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.87% | - |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.74% | - |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.80% | - |
| Jun 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -19.09% | - |
| Jun 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.40% | - |
| Jun 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 13.74% | - |
| Jun 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.29% | - |
| Jun 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 37.45% | - |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | - |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.51% | - |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | - |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.53% | - |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.69% | - |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.56% | - |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.30% | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.00% | - |
| May 12, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 19.15% | 1,499 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.07% | - |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.80% | - |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.88% | - |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.21% | - |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.95% | 5,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.72% | - |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -20.56% | - |
| Apr 28, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.26% | 1,376 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.96% | - |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.56% | - |
| Apr 23, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 39.78% | 450 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.21% | - |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.36% | 95 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.79% | 10,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.52% | - |