The Social Chain AG (FRA:PU11)
Germany · Delayed Price · Currency is EUR 0.0095
+0.0010 (11.76%)
Feb 23, 2026, 8:06 AM CET
The Social Chain AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | - |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | - |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | - |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | - |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 68,859 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 1,300 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | - |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.35% | - |
| Feb 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -30.61% | 106,141 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.89% | - |
| Feb 3, 2026 | 0.00 | 0.09 | 0.00 | 0.02 | 0.02 | 400.00% | 132,400 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | - |
| Jan 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 20 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | - |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | - |
| Jan 21, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -41.67% | 1,000 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,196 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | - |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 200.00% | 10,000 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | - |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | - |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 6,085 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 3,500 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 400 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.50% | 6,004 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | - |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 300.00% | 550 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -72.73% | 2,100 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 500 |