UK markets closed

AlzeCure Pharma AB (publ) (AC6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1300+0.0095 (+7.88%)
As of 09:15AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.11450.13000.11450.13000.13001,000
02 May 20240.13350.13350.12050.12050.12051,000
30 Apr 20240.12350.13550.12350.13550.1355-
29 Apr 20240.14950.18700.13000.18700.18701,000
26 Apr 20240.12550.14100.12550.14100.1410-
25 Apr 20240.15060.15060.15060.15060.1506-
24 Apr 20240.15060.15060.15060.15060.1506-
23 Apr 20240.15060.15060.15060.15060.1506-
22 Apr 20240.15060.15060.15060.15060.1506-
19 Apr 20240.15060.15060.15060.15060.1506-
18 Apr 20240.15060.15060.15060.15060.1506-
17 Apr 20240.16000.16000.16000.16000.1600-
16 Apr 20240.16000.16000.16000.16000.1600-
15 Apr 20240.16000.16000.16000.16000.1600-
12 Apr 20240.16000.16200.16000.16200.1620-
11 Apr 20240.16000.16000.16000.16000.1600-
10 Apr 20240.16000.16000.16000.16000.1600-
09 Apr 20240.16000.16000.16000.16000.1600-
08 Apr 20240.15050.15050.15050.15050.1505-
05 Apr 20240.15000.15800.15000.15800.1580-
04 Apr 20240.15000.15000.15000.15000.1500-
03 Apr 20240.15000.15000.15000.15000.1500-
02 Apr 20240.12300.15000.12300.15000.1500-
28 Mar 20240.12100.13100.12100.13100.1310-
27 Mar 20240.12300.19300.12300.13650.1365100
26 Mar 20240.12900.13350.12900.13350.1335-
25 Mar 20240.22500.22500.22400.22400.2240-
22 Mar 20240.22900.22900.22100.22100.2210-
21 Mar 20240.22900.23000.22900.23000.2300-
20 Mar 20240.23300.23300.23300.23300.2330-
19 Mar 20240.21700.23900.21700.23900.2390-
18 Mar 20240.20100.23500.20100.23500.2350-
15 Mar 20240.22300.22800.21900.21900.2190-
14 Mar 20240.23000.23000.23000.23000.2300-
13 Mar 20240.20900.22100.20900.22100.2210-
12 Mar 20240.19900.19900.19900.19900.1990-
11 Mar 20240.22800.22800.22800.22800.2280-
08 Mar 20240.22700.22700.22700.22700.2270-
07 Mar 20240.22600.23300.22600.23300.2330-
06 Mar 20240.22500.25000.22500.22700.2270-
05 Mar 20240.25900.25900.22100.22100.2210-
04 Mar 20240.26600.26600.25400.25400.2540-
01 Mar 20240.24100.27600.24100.27600.2760-
29 Feb 20240.18700.21600.18700.21100.2110-
28 Feb 20240.15750.19400.15750.18900.1890-
27 Feb 20240.15700.16700.15700.16700.1670-
26 Feb 20240.18300.18300.18300.18300.1830-
23 Feb 20240.18750.18750.18200.18200.1820-
22 Feb 20240.17950.18100.17950.18100.1810-
21 Feb 20240.17000.18500.17000.17600.1760-
20 Feb 20240.19300.19300.18000.18000.1800-
19 Feb 20240.17600.18300.17600.18300.1830-
16 Feb 20240.16150.23700.16150.23700.237017,500
15 Feb 20240.17450.17600.17450.17600.1760-
14 Feb 20240.16950.19400.16950.19400.1940-
13 Feb 20240.18700.19600.18700.19600.1960-
12 Feb 20240.18700.19800.18700.19800.1980-
09 Feb 20240.19550.20500.19550.20500.2050-
08 Feb 20240.20700.20700.20000.20500.2050-
07 Feb 20240.22300.22300.22300.22300.2230-
06 Feb 20240.22300.22800.22300.22800.2280-
05 Feb 20240.23900.23900.23100.23100.2310-
02 Feb 20240.23900.23900.23900.23900.2390-
01 Feb 20240.24700.24700.23700.24000.2400-
31 Jan 20240.25700.25700.24600.24600.2460-
30 Jan 20240.24900.24900.24500.24600.2460-
29 Jan 20240.22600.22900.22600.22900.2290-
26 Jan 20240.20700.22900.20700.22900.2290-
25 Jan 20240.19950.19950.19950.19950.1995-
24 Jan 20240.21600.21600.20800.20800.2080-
23 Jan 20240.23900.23900.23600.23600.2360-
22 Jan 20240.24700.24700.22200.22200.2220-
19 Jan 20240.24100.24100.24000.24000.2400-
18 Jan 20240.22000.23500.22000.23500.2350-
17 Jan 20240.24500.24500.24500.24500.2450-
16 Jan 20240.25200.25300.25200.25300.2530-
15 Jan 20240.25100.25100.25000.25000.2500-
12 Jan 20240.25000.25000.25000.25000.2500-
11 Jan 20240.24100.26000.24100.26000.2600-
10 Jan 20240.24900.25300.24900.25300.2530-
09 Jan 20240.25800.25800.24500.24500.2450-
08 Jan 20240.25600.25800.25600.25800.2580-
05 Jan 20240.25300.25300.25300.25300.2530-
04 Jan 20240.24500.24500.24500.24500.2450-
03 Jan 20240.24100.25400.24100.25400.2540-
02 Jan 20240.24200.24200.24200.24200.2420-
29 Dec 20230.24900.24900.24900.24900.2490-
28 Dec 20230.25000.25000.25000.25000.2500-
27 Dec 20230.24900.26900.24900.26900.2690-
22 Dec 20230.23800.23800.23800.23800.2380-
21 Dec 20230.23000.23000.23000.23000.2300-
20 Dec 20230.23000.24400.23000.24400.2440-
19 Dec 20230.23900.24600.23900.24600.2460-
18 Dec 20230.24200.30500.24200.30500.30506,557
15 Dec 20230.23100.25100.23100.25100.2510-
14 Dec 20230.23100.23100.23100.23100.2310-
13 Dec 20230.23600.24900.23600.24900.2490-
12 Dec 20230.22900.22900.22900.22900.2290-
11 Dec 20230.24600.25400.24600.25400.2540-
08 Dec 20230.24900.25600.24900.25600.2560-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...