JCR Pharmaceuticals Co., Ltd. (FRA:JCR)
Germany · Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:JCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.00% | - |
| 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% | - |
| Mar 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 4.61% | - |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -4.40% | - |
| Mar 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | -3.05% | - |
| Mar 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 1.86% | - |
| Mar 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | - | - |
| Mar 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -1.83% | - |
| Mar 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.20% | - |
| Mar 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -3.49% | - |
| Mar 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | 1.18% | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | 4.29% | - |
| Mar 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -1.81% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | - | - |
| Mar 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | 3.75% | - |
| Mar 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -4.76% | - |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.30 | -4.00% | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -4.89% | - |
| Feb 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 2.22% | - |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -0.55% | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -1.63% | - |
| Feb 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 1.10% | - |
| Feb 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | - | - |
| Feb 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 0.55% | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 1.12% | - |
| Feb 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | 0.56% | - |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 0.56% | - |
| Feb 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -1.12% | - |
| Feb 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -2.19% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | 2.23% | - |