JCR Pharmaceuticals Co., Ltd. (FRA:JCR)
Germany · Delayed Price · Currency is EUR 2.440
+0.040 (1.67%)
Last updated: Jun 5, 2026, 8:11 AM CET
FRA:JCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1.67% | - |
| Jun 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Jun 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.82% | - |
| May 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| May 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| May 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| May 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| May 25, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| May 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| May 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| May 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| May 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| May 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| May 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| May 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.37% | - |
| May 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| May 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| May 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| May 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| May 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| May 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.59% | 14 |
| Apr 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Apr 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Apr 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Apr 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Apr 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Apr 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Apr 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | - |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Apr 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Apr 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Apr 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Apr 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Apr 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Apr 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Mar 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Mar 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.36% | - |
| Mar 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 2.56% | - |
| Mar 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -3.11% | - |
| Mar 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 1.26% | - |