Odysight.ai Inc. (FRA:Z40)
Germany · Delayed Price · Currency is EUR 2.940
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:Z40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Aug 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.99% | - |
| Aug 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Aug 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.33% | - |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.54% | - |
| Aug 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Aug 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Aug 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Aug 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.59% | - |
| Aug 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Aug 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Aug 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | - |
| Aug 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Aug 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Aug 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Aug 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Aug 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Jul 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jul 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jul 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Jul 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Jul 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jul 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jul 20, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.88% | 42 |
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jul 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jul 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | - |
| Jul 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Jul 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.66% | - |
| Jul 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 8.43% | - |
| Jul 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.71% | - |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Jul 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jul 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Jun 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Jun 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jun 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.47% | - |
| Jun 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 6.55% | - |
| Jun 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jun 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jun 18, 2026 | 3.32 | 3.54 | 3.32 | 3.42 | 3.42 | 6.21% | 60,000 |