Frankfurt - Delayed Quote • EUR
4SC AG (VSC.F)
As of 11:53 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.20 | 8.88 | 7.90 | 8.88 | 8.88 | 175 |
| Apr 24, 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 25 |
| Apr 23, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Apr 22, 2024 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | 1,200 |
| Apr 19, 2024 | 7.92 | 8.96 | 7.92 | 8.96 | 8.96 | 800 |
| Apr 18, 2024 | 8.08 | 9.70 | 8.06 | 8.06 | 8.06 | 1,551 |
| Apr 17, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 40 |
| Apr 16, 2024 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 45 |
| Apr 15, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Apr 12, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Apr 11, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Apr 10, 2024 | 8.22 | 9.10 | 8.22 | 9.10 | 9.10 | 20 |
| Apr 9, 2024 | 7.94 | 9.18 | 7.94 | 9.18 | 9.18 | 150 |
| Apr 8, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Apr 5, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Apr 4, 2024 | 7.90 | 8.98 | 7.90 | 8.98 | 8.98 | 200 |
| Apr 3, 2024 | 7.84 | 9.00 | 7.84 | 9.00 | 9.00 | 550 |
| Apr 2, 2024 | 8.46 | 9.00 | 7.82 | 7.82 | 7.82 | 1,904 |
| Mar 28, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 160 |
| Mar 27, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 108 |
| Mar 26, 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 220 |
| Mar 25, 2024 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | - |
| Mar 22, 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
| Mar 21, 2024 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | - |
| Mar 20, 2024 | 8.35 | 9.10 | 8.35 | 9.10 | 9.10 | 75 |
| Mar 19, 2024 | 8.40 | 9.10 | 8.35 | 9.10 | 9.10 | 100 |
| Mar 18, 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | - |
| Mar 15, 2024 | 9.20 | 9.20 | 8.40 | 8.60 | 8.60 | 7,280 |
| Mar 14, 2024 | 9.30 | 9.30 | 8.55 | 8.55 | 8.55 | 7,110 |
| Mar 13, 2024 | 8.40 | 9.30 | 8.40 | 9.30 | 9.30 | 261 |
| Mar 12, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Mar 11, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Mar 8, 2024 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | 818 |
| Mar 7, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,243 |
| Mar 6, 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 384 |
| Mar 5, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 500 |
| Mar 4, 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 3,530 |
| Mar 1, 2024 | 8.40 | 9.55 | 8.40 | 9.55 | 9.55 | 125 |
| Feb 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Feb 28, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Feb 27, 2024 | 8.90 | 9.00 | 8.20 | 9.00 | 9.00 | 2,180 |
| Feb 26, 2024 | 7.15 | 8.20 | 7.10 | 8.20 | 8.20 | 720 |
| Feb 23, 2024 | 8.30 | 8.30 | 7.00 | 7.10 | 7.10 | 1,950 |
| Feb 22, 2024 | 8.40 | 8.55 | 8.35 | 8.35 | 8.35 | 900 |
| Feb 21, 2024 | 8.40 | 9.25 | 8.40 | 8.40 | 8.40 | 214 |
| Feb 20, 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 125 |
| Feb 19, 2024 | 8.65 | 9.20 | 8.25 | 9.20 | 9.20 | 920 |
| Feb 16, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 56 |
| Feb 15, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - |
| Feb 14, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,386 |
| Feb 13, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 114 |
| Feb 12, 2024 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | 200 |
| Feb 9, 2024 | 8.90 | 9.30 | 8.85 | 9.30 | 9.30 | - |
| Feb 8, 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | - |
| Feb 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 6, 2024 | 9.30 | 10.50 | 9.30 | 10.50 | 10.50 | 2,660 |
| Feb 5, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 250 |
| Feb 2, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Feb 1, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 31, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 30, 2024 | 8.85 | 9.70 | 8.85 | 9.70 | 9.70 | - |
| Jan 29, 2024 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 200 |
| Jan 26, 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
| Jan 25, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jan 24, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jan 23, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jan 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 150 |
| Jan 19, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 18, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - |
| Jan 17, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 16, 2024 | 10.10 | 10.50 | 9.60 | 10.50 | 10.50 | 500 |
| Jan 15, 2024 | 10.10 | 10.70 | 10.00 | 10.70 | 10.70 | 590 |
| Jan 12, 2024 | 10.10 | 10.40 | 9.35 | 9.35 | 9.35 | 280 |
| Jan 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 44 |
| Jan 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 9, 2024 | 10.10 | 11.00 | 10.00 | 10.10 | 10.10 | 849 |
| Jan 8, 2024 | 10.20 | 11.10 | 10.10 | 11.00 | 11.00 | 1,226 |
| Jan 5, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 4, 2024 | 9.80 | 11.20 | 9.60 | 10.10 | 10.10 | 4,938 |
| Jan 3, 2024 | 8.15 | 9.85 | 8.10 | 9.80 | 9.80 | 925 |
| Jan 2, 2024 | 7.70 | 9.00 | 7.70 | 8.05 | 8.05 | 694 |
| Dec 29, 2023 | 8.00 | 9.00 | 8.00 | 8.85 | 8.85 | 3,754 |
| Dec 28, 2023 | 7.35 | 8.20 | 7.35 | 8.20 | 8.20 | 500 |
| Dec 27, 2023 | 8.75 | 8.85 | 7.60 | 7.60 | 7.60 | 270 |
| Dec 22, 2023 | 7.55 | 8.35 | 7.55 | 8.35 | 8.35 | 1,606 |
| Dec 21, 2023 | 8.50 | 8.50 | 7.00 | 8.10 | 8.10 | 3,100 |
| Dec 20, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Dec 19, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,280 |
| Dec 18, 2023 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 900 |
| Dec 15, 2023 | 7.60 | 8.50 | 7.60 | 8.30 | 8.30 | 1,900 |
| Dec 14, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Dec 13, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Dec 12, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 11, 2023 | 6.75 | 7.50 | 6.75 | 7.50 | 7.50 | 1,035 |
| Dec 8, 2023 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 18 |
| Dec 7, 2023 | 7.35 | 7.60 | 7.35 | 7.35 | 7.35 | 150 |
| Dec 6, 2023 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - |
| Dec 5, 2023 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 11 |
| Dec 4, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 746 |
| Dec 1, 2023 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 250 |
| Nov 30, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 150 |
| Nov 29, 2023 | 7.25 | 8.00 | 7.15 | 8.00 | 8.00 | 1,300 |
| Nov 28, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Nov 27, 2023 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 186 |
| Nov 24, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Nov 23, 2023 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | - |
| Nov 22, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Nov 21, 2023 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | 370 |
| Nov 20, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Nov 17, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 300 |
| Nov 16, 2023 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 222 |
| Nov 15, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 25 |
| Nov 14, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 13, 2023 | 7.10 | 8.00 | 7.10 | 7.30 | 7.30 | 100 |
| Nov 10, 2023 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | - |
| Nov 9, 2023 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 100 |
| Nov 8, 2023 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | - |
| Nov 7, 2023 | 7.70 | 8.50 | 7.70 | 7.95 | 7.95 | 838 |
| Nov 6, 2023 | 6.85 | 7.45 | 6.85 | 7.45 | 7.45 | 275 |
| Nov 3, 2023 | 6.70 | 7.45 | 6.70 | 6.80 | 6.80 | 175 |
| Nov 2, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Nov 1, 2023 | 6.35 | 6.50 | 6.30 | 6.50 | 6.50 | 561 |
| Oct 31, 2023 | 7.60 | 7.60 | 6.50 | 7.20 | 7.20 | 4,600 |
| Oct 30, 2023 | 8.70 | 8.70 | 8.00 | 8.00 | 8.00 | 3,410 |
| Oct 27, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2,000 |
| Oct 26, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
| Oct 25, 2023 | 9.50 | 9.50 | 8.75 | 8.75 | 8.75 | 1,190 |
| Oct 24, 2023 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | 1,974 |
| Oct 23, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Oct 20, 2023 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 2,550 |
| Oct 19, 2023 | 8.60 | 9.30 | 8.60 | 9.30 | 9.30 | 935 |
| Oct 18, 2023 | 8.60 | 9.30 | 8.60 | 9.30 | 9.30 | 402 |
| Oct 17, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 16, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Oct 13, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Oct 12, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 11, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Oct 10, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Oct 9, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 5 |
| Oct 6, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Oct 5, 2023 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | 600 |
| Oct 4, 2023 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | - |
| Oct 3, 2023 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | 285 |
| Oct 2, 2023 | 10.70 | 10.70 | 10.00 | 10.10 | 10.10 | 2,821 |
| Sep 29, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Sep 28, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Sep 27, 2023 | 9.30 | 10.40 | 9.30 | 10.40 | 10.40 | 360 |
| Sep 26, 2023 | 10.10 | 10.10 | 9.35 | 9.35 | 9.35 | 1,412 |
| Sep 25, 2023 | 10.60 | 10.60 | 9.35 | 10.10 | 10.10 | 4,480 |
| Sep 22, 2023 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 65 |
| Sep 21, 2023 | 8.85 | 9.95 | 8.85 | 9.95 | 9.95 | 4,020 |
| Sep 20, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Sep 19, 2023 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | - |
| Sep 18, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Sep 15, 2023 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 60 |
| Sep 14, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Sep 13, 2023 | 9.15 | 9.80 | 9.15 | 9.15 | 9.15 | 100 |
| Sep 12, 2023 | 9.00 | 9.90 | 9.00 | 9.20 | 9.20 | 710 |
| Sep 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6,000 |
| Sep 8, 2023 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - |
| Sep 7, 2023 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | - |
| Sep 6, 2023 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 2,760 |
| Sep 5, 2023 | 9.10 | 9.95 | 9.10 | 9.90 | 9.90 | 446 |
| Sep 4, 2023 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - |
| Sep 1, 2023 | 9.30 | 10.00 | 9.30 | 9.90 | 9.90 | 1,300 |
| Aug 31, 2023 | 9.00 | 9.85 | 9.00 | 9.85 | 9.85 | 1,450 |
| Aug 30, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 29, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 28, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| Aug 25, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 24, 2023 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 887 |
| Aug 23, 2023 | 8.85 | 9.45 | 8.70 | 9.45 | 9.45 | 1,000 |
| Aug 22, 2023 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 1,003 |
| Aug 21, 2023 | 9.40 | 9.55 | 9.00 | 9.55 | 9.55 | 795 |
| Aug 18, 2023 | 8.80 | 9.55 | 8.80 | 8.80 | 8.80 | 10 |
| Aug 17, 2023 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 936 |
| Aug 16, 2023 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 114 |
| Aug 15, 2023 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 30 |
| Aug 14, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Aug 11, 2023 | 8.80 | 9.65 | 8.80 | 8.95 | 8.95 | 300 |
| Aug 10, 2023 | 9.00 | 9.10 | 8.45 | 9.10 | 9.10 | 776 |
| Aug 9, 2023 | 8.95 | 9.70 | 8.95 | 9.60 | 9.60 | 200 |
| Aug 8, 2023 | 9.45 | 9.45 | 9.00 | 9.10 | 9.10 | 1,668 |
| Aug 7, 2023 | 10.10 | 10.10 | 9.50 | 10.00 | 10.00 | 838 |
| Aug 4, 2023 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 600 |
| Aug 3, 2023 | 9.45 | 9.45 | 7.50 | 8.80 | 8.80 | 2,191 |
| Aug 2, 2023 | 9.40 | 9.60 | 9.40 | 9.45 | 9.45 | 503 |
| Aug 1, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Jul 31, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 250 |
| Jul 28, 2023 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 590 |
| Jul 27, 2023 | 10.90 | 11.10 | 10.70 | 10.70 | 10.70 | 838 |
| Jul 26, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 |
| Jul 25, 2023 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 40 |
| Jul 24, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jul 21, 2023 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 1,200 |
| Jul 20, 2023 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 100 |
| Jul 19, 2023 | 10.70 | 11.30 | 10.60 | 11.30 | 11.30 | 170 |
| Jul 18, 2023 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | 1,550 |
| Jul 17, 2023 | 10.30 | 11.50 | 10.30 | 11.40 | 11.40 | 1,115 |
| Jul 14, 2023 | 10.30 | 10.60 | 10.10 | 10.30 | 10.30 | 2,120 |
| Jul 13, 2023 | 10.80 | 11.30 | 10.20 | 11.30 | 11.30 | 2,120 |
| Jul 12, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 125 |
| Jul 11, 2023 | 11.40 | 11.40 | 10.60 | 11.20 | 11.20 | 2,530 |
| Jul 10, 2023 | 10.50 | 10.70 | 10.00 | 10.70 | 10.70 | 11,925 |
| Jul 7, 2023 | 9.55 | 11.10 | 9.55 | 9.65 | 9.65 | 7,040 |
| Jul 6, 2023 | 10.20 | 11.50 | 9.45 | 10.00 | 10.00 | 13,071 |
| Jul 5, 2023 | 8.00 | 11.30 | 8.00 | 10.50 | 10.50 | 15,069 |
| Jul 4, 2023 | 7.45 | 8.15 | 7.45 | 8.15 | 8.15 | 1,650 |
| Jul 3, 2023 | 7.90 | 7.95 | 7.45 | 7.90 | 7.90 | 1,285 |
| Jun 30, 2023 | 7.60 | 7.60 | 7.00 | 7.25 | 7.25 | 1,432 |
| Jun 29, 2023 | 7.25 | 7.40 | 7.15 | 7.25 | 7.25 | 250 |
| Jun 28, 2023 | 6.60 | 7.95 | 6.00 | 7.40 | 7.40 | 8,409 |
| Jun 27, 2023 | 7.45 | 7.50 | 6.20 | 6.25 | 6.25 | 7,512 |
| Jun 26, 2023 | 7.85 | 8.25 | 7.75 | 7.75 | 7.75 | 150 |
| Jun 23, 2023 | 8.60 | 9.35 | 7.80 | 7.80 | 7.80 | 7,001 |
| Jun 22, 2023 | 11.10 | 11.10 | 9.00 | 9.00 | 9.00 | 2,657 |
| Jun 21, 2023 | 11.90 | 11.90 | 11.20 | 11.50 | 11.50 | 650 |
| Jun 20, 2023 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | 1,435 |
| Jun 19, 2023 | 12.00 | 12.80 | 12.00 | 12.00 | 12.00 | 6,097 |
| Jun 16, 2023 | 12.40 | 12.40 | 10.90 | 11.80 | 11.80 | 10,534 |
| Jun 15, 2023 | 12.50 | 13.30 | 11.60 | 12.60 | 12.60 | 18,531 |
| Jun 14, 2023 | 10.20 | 13.90 | 9.25 | 11.50 | 11.50 | 91,814 |
| Jun 13, 2023 | 10.00 | 18.10 | 9.20 | 14.40 | 14.40 | 71,963 |
| Jun 12, 2023 | 5.00 | 10.00 | 5.00 | 8.30 | 8.30 | 70,570 |
| Jun 9, 2023 | 4.30 | 5.05 | 4.30 | 5.05 | 5.05 | 24,300 |
| Jun 8, 2023 | 4.58 | 4.60 | 4.30 | 4.42 | 4.42 | 2,002 |
| Jun 7, 2023 | 4.16 | 4.80 | 4.16 | 4.80 | 4.80 | 2,460 |
| Jun 6, 2023 | 3.52 | 3.90 | 3.52 | 3.90 | 3.90 | 500 |
| Jun 5, 2023 | 2.96 | 3.86 | 2.96 | 3.86 | 3.86 | 656 |
| Jun 2, 2023 | 3.02 | 3.44 | 3.02 | 3.44 | 3.44 | 500 |
| Jun 1, 2023 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 1,000 |
| May 31, 2023 | 3.10 | 3.40 | 3.10 | 3.30 | 3.30 | 3,106 |
| May 30, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 500 |
| May 29, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| May 26, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 383 |
| May 25, 2023 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | 440 |
| May 24, 2023 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | 2,250 |
| May 23, 2023 | 4.02 | 4.50 | 4.00 | 4.26 | 4.26 | 13,644 |
| May 22, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 90 |
| May 19, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| May 18, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| May 17, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| May 16, 2023 | 4.36 | 4.36 | 4.10 | 4.10 | 4.10 | 5,318 |
| May 15, 2023 | 3.80 | 4.80 | 3.80 | 4.38 | 4.38 | 21,832 |
| May 12, 2023 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 2,890 |
| May 11, 2023 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 53 |
| May 10, 2023 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 100 |
| May 9, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| May 8, 2023 | 4.60 | 4.80 | 3.70 | 3.70 | 3.70 | 3,184 |
| May 5, 2023 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 438 |
| May 4, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| May 3, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 695 |
| May 2, 2023 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 12,590 |
| Apr 28, 2023 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 1,114 |
| Apr 27, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| Apr 26, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Apr 25, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
Related Tickers
MDG1.F Medigene AG
1.5000
-5.66%
MDG1.DE Medigene AG
1.5900
0.00%
05Y.F Vivoryon Therapeutics N.V.
0.8700
+4.82%
BSLN.SW Basilea Pharmaceutica AG
40.30
-0.62%
SNSE Sensei Biotherapeutics, Inc.
0.9901
-0.16%
VVY.AS Vivoryon Therapeutics N.V.
0.8450
-5.59%
VLA.PA Valneva SE
3.4840
-2.90%
IDIA.SW Idorsia Ltd
1.7500
-8.18%
MYMD MyMD Pharmaceuticals, Inc.
2.8300
-1.05%
GOVX GeoVax Labs, Inc.
1.4542
-5.57%