Stenocare A/S (FRA:S7C)
Germany · Delayed Price · Currency is EUR 0.2160
-0.0040 (-1.82%)
At close: Nov 28, 2025
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | - |
| Nov 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -10.33% | - |
| Nov 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.50% | 1,421 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.81% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.89% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.22% | - |
| Nov 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | - |
| Nov 18, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -19.88% | - |
| Nov 17, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 14.24% | - |
| Nov 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Nov 13, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | 1.02% | - |
| Nov 12, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 4.26% | - |
| Nov 11, 2025 | 0.31 | 0.33 | 0.28 | 0.28 | 0.28 | -9.62% | - |
| Nov 10, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 26.83% | - |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | - |
| Nov 6, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 14.55% | - |
| Nov 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.40% | - |
| Nov 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | - |
| Nov 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.05% | - |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.76% | - |
| Oct 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.31% | - |
| Oct 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.82% | - |
| Oct 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | - |
| Oct 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.34% | - |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.50% | - |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | - |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.06% | - |
| Oct 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.91% | - |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.89% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.35% | - |
| Oct 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.28% | - |
| Oct 15, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.52% | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.52% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.45% | - |
| Oct 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.30% | - |
| Oct 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.01% | - |
| Oct 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.12% | - |
| Oct 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.53% | - |
| Oct 6, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 13.98% | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | - |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Oct 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.88% | - |
| Sep 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.48% | - |
| Sep 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.34% | - |
| Sep 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | - |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.68% | - |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 8.00% | - |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.79% | - |
| Sep 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | - |