Aclarion, Inc. (FRA:IT20)
Germany · Delayed Price · Currency is EUR 1.470
+0.010 (0.68%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:IT20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 214 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.59% | - |
| Oct 21, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 14.49% | - |
| Oct 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -13.21% | - |
| Oct 19, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 7.43% | - |
| Oct 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -10.84% | - |
| Oct 15, 2026 | 1.53 | 1.66 | 1.53 | 1.66 | 1.66 | -2.92% | - |
| Oct 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.52% | - |
| Oct 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Oct 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Oct 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Oct 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.50% | - |
| Oct 7, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 3.09% | - |
| Oct 6, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | - |
| Oct 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Oct 2, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -3.88% | - |
| Oct 1, 2026 | 1.92 | 2.06 | 1.92 | 2.06 | 2.06 | 1.98% | - |
| Sep 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.21% | - |
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -6.80% | - |
| Sep 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -7.21% | - |
| Sep 25, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 0.91% | - |
| Sep 24, 2026 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | -2.65% | - |
| Sep 23, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 4.63% | - |
| Sep 22, 2026 | 1.95 | 2.16 | 1.95 | 2.16 | 2.16 | 6.93% | - |
| Sep 21, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -5.61% | - |
| Sep 18, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 4.90% | - |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 15, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -0.96% | - |
| Sep 14, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 4.00% | - |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -14.53% | - |
| Sep 10, 2026 | 1.89 | 2.34 | 1.89 | 2.34 | 2.34 | 21.87% | 214 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -2.04% | - |
| Sep 8, 2026 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | 10.11% | - |
| Sep 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | - |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Sep 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | - |
| Sep 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| Aug 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 8.89% | - |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.74% | - |
| Aug 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.21% | - |
| Aug 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Aug 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.86% | - |
| Aug 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.42% | - |
| Aug 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.86% | - |
| Aug 17, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 8.51% | - |