Cinclus Pharma Holding AB (publ) (FRA:J8P)
Germany · Delayed Price · Currency is EUR 0.9630
-0.0120 (-1.23%)
At close: Jun 26, 2026
FRA:J8P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.81% | - |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Jun 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.19% | - |
| Jun 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.18% | - |
| Jun 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Jun 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.17% | - |
| Jun 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.33% | - |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.85% | - |
| Jun 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.60% | - |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.32% | - |
| Jun 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Jun 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| May 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.57% | - |
| May 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.51% | - |
| May 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| May 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.30% | - |
| May 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.19% | - |
| May 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | - |
| May 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.26% | - |
| May 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.67% | - |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.07% | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.47% | - |
| May 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.19% | - |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.73% | - |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.55% | - |
| May 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.07% | - |
| May 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.53% | - |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.55% | - |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.33% | - |
| May 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.49% | - |
| Apr 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.56% | - |
| Apr 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.19% | - |
| Apr 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.30% | - |
| Apr 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.09% | - |
| Apr 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.42% | - |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -23.24% | - |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46% | - |
| Apr 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.45% | - |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.17% | - |
| Apr 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.95% | - |