Niagen Bioscience, Inc. (FRA:OCD1)
Germany · Delayed Price · Currency is EUR 2.520
-0.260 (-9.35%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:OCD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -9.35% | - |
| Jun 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Jun 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jun 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | - |
| Jun 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.84% | - |
| Jun 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Jun 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jun 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Jun 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Jun 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Jun 12, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jun 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Jun 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 5.30% | - |
| Jun 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.94% | - |
| Jun 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jun 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Jun 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | - |
| Jun 3, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | -10.71% | 300 |
| Jun 2, 2026 | 2.86 | 3.36 | 2.86 | 3.36 | 3.36 | 5.00% | 100 |
| Jun 1, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 5.26% | 120 |
| May 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| May 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5.52% | - |
| May 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| May 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| May 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| May 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| May 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| May 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| May 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -8.38% | - |
| May 8, 2026 | 3.32 | 3.58 | 3.32 | 3.58 | 3.58 | -1.65% | 18 |
| May 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -14.55% | - |
| May 6, 2026 | 3.86 | 4.26 | 3.86 | 4.26 | 4.26 | 7.04% | 267 |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Apr 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Apr 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68% | - |
| Apr 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | - |
| Apr 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Apr 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -10.60% | - |
| Apr 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 13.61% | 400 |
| Apr 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |