Cinclus Pharma Holding AB (publ) (FRA:J8P)
Germany · Delayed Price · Currency is EUR 1.196
+0.014 (1.18%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:J8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.23% | - |
| Aug 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | - |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | - |
| Aug 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.75% | - |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.32% | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.78% | - |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.82% | - |
| Aug 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.12% | - |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.35% | - |
| Aug 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.15% | - |
| Aug 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.16% | - |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.00% | - |
| Aug 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | - |
| Aug 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.29% | - |
| Aug 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Aug 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jul 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jul 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.75% | - |
| Jul 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.38% | - |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.09% | - |
| Jul 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.17% | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Jul 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.45% | - |
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.45% | - |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.93% | - |
| Jul 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.03% | - |
| Jul 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.39% | - |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.13% | - |
| Jul 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | - |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Jul 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.79% | - |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.62% | - |
| Jul 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.28% | - |
| Jul 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.43% | - |
| Jul 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.81% | - |
| Jul 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.37% | - |
| Jul 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.76% | - |
| Jun 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Jun 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.25% | - |
| Jun 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.23% | - |
| Jun 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | - |
| Jun 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | - |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.10% | - |
| Jun 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | - |
| Jun 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | - |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.70% | - |