InSilico Medicine Cayman TopCo (FRA:O15)
Germany · Delayed Price · Currency is EUR 5.25
+0.20 (3.96%)
At close: Aug 26, 2026
FRA:O15 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | 13.23% | 33 |
| Aug 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.11% | 250 |
| Aug 21, 2026 | 4.44 | 4.74 | 4.38 | 4.70 | 4.70 | -6.00% | 13,915 |
| Aug 20, 2026 | 4.76 | 5.00 | 4.70 | 5.00 | 5.00 | 12.11% | 4,850 |
| Aug 19, 2026 | 4.22 | 4.46 | 4.22 | 4.46 | 4.46 | -3.04% | 10,500 |
| Aug 18, 2026 | 4.54 | 4.60 | 4.48 | 4.60 | 4.60 | -5.74% | - |
| Aug 17, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 1.67% | - |
| Aug 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Aug 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Aug 11, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | - | 50 |
| Aug 10, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | 8.02% | 250 |
| Aug 7, 2026 | 4.84 | 4.94 | 4.84 | 4.86 | 4.86 | 9.46% | - |
| Aug 6, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -1.33% | - |
| Aug 5, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Aug 4, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -11.07% | - |
| Jul 31, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 12.45% | 200 |
| Jul 30, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -5.76% | - |
| Jul 29, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 3.40% | - |
| Jul 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -11.32% | - |
| Jul 27, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | - |
| Jul 24, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Jul 23, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 7.00% | - |
| Jul 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| Jul 21, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Jul 20, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Jul 17, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -11.78% | - |
| Jul 16, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -3.60% | 50 |
| Jul 15, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 5.71% | 555 |
| Jul 14, 2026 | 5.15 | 5.25 | 4.96 | 5.25 | 5.25 | 9.38% | 7,427 |
| Jul 13, 2026 | 4.82 | 4.98 | 4.80 | 4.80 | 4.80 | -1.64% | 2,600 |
| Jul 10, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 11.42% | 310 |
| Jul 9, 2026 | 4.40 | 4.56 | 4.36 | 4.38 | 4.38 | 6.83% | 1,185 |
| Jul 8, 2026 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | - |
| Jul 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jul 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -5.21% | - |
| Jul 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Jul 1, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.91% | - |
| Jun 30, 2026 | 4.32 | 4.52 | 4.32 | 4.40 | 4.40 | -4.35% | 702 |
| Jun 29, 2026 | 4.52 | 4.60 | 4.48 | 4.60 | 4.60 | 11.11% | 3,811 |
| Jun 26, 2026 | 4.32 | 4.34 | 4.08 | 4.14 | 4.14 | -15.85% | 2,150 |
| Jun 25, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | 6.49% | 1 |
| Jun 24, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -5.33% | - |
| Jun 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 12.44% | 680 |
| Jun 22, 2026 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | 7.43% | 2 |
| Jun 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 18, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | 12.78% | 2 |
| Jun 17, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 1,000 |