Odysight.ai Inc. (FRA:Z40)
Germany · Delayed Price · Currency is EUR 1.750
-0.020 (-1.13%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:Z40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 203 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Oct 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Oct 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Oct 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -13.68% | - |
| Oct 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Oct 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Oct 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -9.24% | - |
| Oct 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Oct 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Oct 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | - |
| Oct 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 29, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 28, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -12.41% | - |
| Sep 25, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 10.69% | 203 |
| Sep 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| Sep 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Sep 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Sep 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.44% | - |
| Sep 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Sep 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Sep 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Sep 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Sep 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Aug 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.80% | - |
| Aug 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| 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% | - |