Skip to main content
Arecor Therapeutics plc (FRA:6UI)
Germany flag Germany · Delayed Price · Currency is EUR
0.720
0.00 (0.00%)
Last updated: Dec 4, 2025, 3:29 PM CET

Arecor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.720.640.720.72--
Dec 4, 20250.640.720.640.720.72--
Dec 3, 20250.620.720.620.720.720.70%-
Dec 2, 20250.620.720.620.720.72--
Dec 1, 20250.620.720.620.720.72--
Nov 28, 20250.610.720.610.720.722.88%-
Nov 27, 20250.640.720.640.700.70-2.80%-
Nov 26, 20250.630.720.630.720.72--
Nov 25, 20250.630.720.630.720.720.70%-
Nov 24, 20250.630.720.630.710.7125.66%-
Nov 21, 20250.630.630.570.570.57-1.74%-
Nov 20, 20250.570.580.570.580.584.55%-
Nov 19, 20250.570.580.550.550.55-4.35%-
Nov 18, 20250.570.580.570.580.58-0.86%-
Nov 17, 20250.570.600.570.580.583.57%-
Nov 14, 20250.570.570.560.560.56-2.61%-
Nov 13, 20250.570.580.570.580.58-2.54%-
Nov 12, 20250.570.590.540.590.59-1.67%-
Nov 11, 20250.580.600.560.600.601.69%-
Nov 10, 20250.580.590.540.590.595.36%-
Nov 7, 20250.560.560.560.560.563.70%-
Nov 6, 20250.560.560.540.540.54-2.70%-
Nov 5, 20250.560.560.560.560.562.78%-
Nov 4, 20250.550.560.540.540.54-6.09%-
Nov 3, 20250.550.580.550.580.588.49%-
Oct 31, 20250.550.580.530.530.53-3.64%-
Oct 30, 20250.550.550.550.550.55-4.35%-
Oct 29, 20250.550.580.550.580.588.49%-
Oct 28, 20250.550.580.530.530.53-2.75%-
Oct 27, 20250.560.560.530.550.55--
Oct 24, 20250.560.560.550.550.55--
Oct 23, 20250.560.560.550.550.55-6.03%-
Oct 22, 20250.530.580.530.580.585.45%-
Oct 21, 20250.570.570.550.550.55-2.65%-
Oct 20, 20250.570.590.570.570.57-0.88%-
Oct 17, 20250.600.620.570.570.57-2.56%-
Oct 16, 20250.600.610.590.590.59-0.85%-
Oct 15, 20250.600.600.590.590.59-0.84%-
Oct 14, 20250.600.600.580.600.601.71%-
Oct 13, 20250.600.610.590.590.59-5.65%-
Oct 10, 20250.600.620.600.620.625.98%-
Oct 9, 20250.600.620.590.590.59-1.68%-
Oct 8, 20250.610.620.600.600.60-2.46%-
Oct 7, 20250.660.660.590.610.61-5.43%-
Oct 6, 20250.650.650.620.650.65--
Oct 3, 20250.670.680.650.650.65-3.73%-
Oct 2, 20250.670.670.670.670.671.52%-
Oct 1, 20250.670.670.660.660.66-2.22%-
Sep 30, 20250.670.680.670.680.683.05%-
Sep 29, 20250.670.680.660.660.66-2.96%-
Sep 26, 20250.670.680.670.680.680.75%-
Sep 25, 20250.560.670.560.670.6713.56%-
Sep 24, 20250.560.590.560.590.593.51%-
Sep 23, 20250.560.570.540.570.570.88%-
Sep 22, 20250.560.570.560.570.571.80%-
Sep 19, 20250.560.560.540.560.56-5.13%-
Sep 18, 20250.560.590.560.590.594.46%-
Sep 17, 20250.570.570.560.560.56-4.27%-
Sep 16, 20250.570.590.570.590.590.86%-
Sep 15, 20250.570.580.570.580.58-0.85%-
Sep 12, 20250.570.590.570.590.590.86%-
Sep 11, 20250.570.580.560.580.583.57%-
Sep 10, 20250.570.590.560.560.56-3.45%-
Sep 9, 20250.550.580.550.580.584.50%-
Sep 8, 20250.550.560.550.560.56-0.89%-
Sep 5, 20250.550.560.550.560.560.90%-
Sep 4, 20250.520.560.520.560.5613.27%-
Sep 3, 20250.490.490.490.490.49--
Sep 2, 20250.500.500.490.490.49-0.41%-
Sep 1, 20250.490.490.490.490.49-2.57%-
Aug 29, 20250.500.510.500.510.514.34%-
Aug 28, 20250.500.500.480.480.48-2.81%-
Aug 27, 20250.500.500.490.500.502.05%-
Aug 26, 20250.500.500.490.490.49-1.21%-
Aug 25, 20250.490.490.490.490.49-1.20%-
Aug 22, 20250.500.510.500.500.50-0.99%-
Aug 21, 20250.500.510.490.510.511.00%-
Aug 20, 20250.500.500.500.500.50--
Aug 19, 20250.500.500.480.500.50-0.99%-
Aug 18, 20250.500.510.490.510.512.23%-
Aug 15, 20250.500.510.490.490.49-0.40%-
Aug 14, 20250.490.510.490.500.50-2.75%-
Aug 13, 20250.500.510.490.510.512.82%-
Aug 12, 20250.500.500.500.500.502.48%-