InSilico Medicine Cayman TopCo (FRA:O15)
Germany · Delayed Price · Currency is EUR 4.180
+0.060 (1.46%)
Last updated: Oct 23, 2026, 4:39 PM CEST
FRA:O15 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.12 | 4.18 | 4.08 | 4.18 | 4.18 | 1.46% | 73 |
| Oct 22, 2026 | 4.16 | 4.16 | 4.00 | 4.12 | 4.12 | -4.63% | 6,350 |
| Oct 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Oct 20, 2026 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -4.39% | - |
| Oct 16, 2026 | 4.44 | 4.56 | 4.38 | 4.56 | 4.56 | 5.07% | 4,150 |
| Oct 15, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | -9.21% | 450 |
| Oct 14, 2026 | 4.82 | 4.82 | 4.68 | 4.78 | 4.78 | -4.02% | 10,730 |
| Oct 13, 2026 | 4.92 | 5.05 | 4.92 | 4.98 | 4.98 | -9.45% | 10,190 |
| Oct 12, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 8,035 |
| Oct 9, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | 1,210 |
| Oct 8, 2026 | 5.60 | 5.65 | 5.40 | 5.65 | 5.65 | -8.13% | 4,604 |
| Oct 7, 2026 | 6.05 | 6.25 | 5.95 | 6.15 | 6.15 | -11.51% | 7,194 |
| Oct 6, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 4.51% | 150 |
| Oct 5, 2026 | 6.50 | 6.65 | 6.40 | 6.65 | 6.65 | 3.10% | 130 |
| Oct 2, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -5.84% | - |
| Oct 1, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | - |
| Sep 30, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 8.94% | - |
| Sep 29, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | 0.82% | 250 |
| Sep 28, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -0.81% | 80 |
| Sep 25, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 24, 2026 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | -5.34% | 300 |
| Sep 23, 2026 | 6.60 | 6.65 | 6.45 | 6.55 | 6.55 | -9.03% | 460 |
| Sep 22, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | -1.37% | 600 |
| Sep 21, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 10.61% | 10,030 |
| Sep 18, 2026 | 6.50 | 7.00 | 6.50 | 6.60 | 6.60 | 11.86% | 850 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | 1,053 |
| Sep 16, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 1,000 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -4.31% | 200 |
| Sep 14, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 12,948 |
| Sep 11, 2026 | 5.55 | 5.70 | 5.45 | 5.70 | 5.70 | -2.56% | 481 |
| Sep 10, 2026 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | -0.85% | 501 |
| Sep 9, 2026 | 5.75 | 6.00 | 5.70 | 5.90 | 5.90 | 2.61% | 330 |
| Sep 8, 2026 | 5.60 | 5.85 | 5.60 | 5.75 | 5.75 | 11.65% | 1,938 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 280 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Sep 3, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 6.40% | 285 |
| Sep 2, 2026 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | -1.22% | - |
| Sep 1, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 31, 2026 | 4.74 | 4.88 | 4.72 | 4.86 | 4.86 | -5.63% | 270 |
| Aug 28, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 123 |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 100 |
| Aug 26, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 200 |
| 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% | - |