Cinclus Pharma Holding AB (publ) (FRA:J8P)
Germany · Delayed Price · Currency is EUR 1.014
-0.052 (-4.88%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:J8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.88% | 238 |
| Oct 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.38% | - |
| Oct 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Oct 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.91% | - |
| Oct 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.00% | - |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | - |
| Oct 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.39% | - |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.09% | - |
| Oct 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.42% | - |
| Oct 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.70% | - |
| Oct 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Oct 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.58% | - |
| Oct 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.33% | - |
| Oct 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.95% | - |
| Sep 30, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 12.55% | 238 |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.90% | - |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.58% | - |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.46% | - |
| Sep 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.22% | 238 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.11% | - |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.33% | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | - |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.40% | - |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.03% | - |
| Sep 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | - |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.68% | - |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | - |
| Sep 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.75% | - |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Sep 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.31% | - |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.30% | - |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -9.86% | - |
| Sep 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.51% | - |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | - |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| 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% | - |