Oncodesign Precision Medicine Société anonyme (FRA:ZR8)
Germany · Delayed Price · Currency is EUR 0.2850
-0.0190 (-6.25%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:ZR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.25% | 4,000 |
| Oct 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | - |
| Oct 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -5.88% | - |
| Oct 19, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.87% | - |
| Oct 16, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.80% | - |
| Oct 15, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.37% | - |
| Oct 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.63% | - |
| Oct 13, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.95% | - |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.43% | - |
| Oct 9, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.79% | - |
| Oct 8, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 2.22% | - |
| Oct 7, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -7.60% | - |
| Oct 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 2, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 1, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 30, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 12.50% | - |
| Sep 29, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 28, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.37% | - |
| Sep 25, 2026 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 49.13% | - |
| Sep 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.95% | - |
| Sep 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.60% | - |
| Sep 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.96% | - |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | - |
| Sep 18, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 17.47% | - |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.50% | - |
| Sep 16, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.45% | - |
| Sep 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | - |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | - |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | - |
| Sep 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.31% | - |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.33% | - |
| Sep 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.59% | - |
| Sep 4, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | - |
| Sep 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.17% | - |
| Sep 2, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.73% | - |
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -11.29% | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | - |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -10.49% | - |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | - |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Aug 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -5.26% | - |
| Aug 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | - |
| Aug 20, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.33% | - |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.01% | - |
| Aug 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | - |
| Aug 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | - |