OptiCept Technologies AB (publ) (FRA:725)
Germany
· Delayed Price · Currency is EUR 0.261
-0.005 (-1.88%)
At close: Dec 4, 2025
OptiCept Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.63% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.88% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.15% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.89% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.62% | 330 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.50% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.89% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.78% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.91% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.21% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.75% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.82% | - |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.66% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.29% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.54% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.84% | - |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.16% | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.95% | - |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.84% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.16% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.71% | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.16% | - |
| Oct 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.71% | - |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.07% | - |
| Oct 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 27, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 7.21% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | - |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.47% | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -9.83% | - |
| Oct 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 12.32% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.80% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.35% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.70% | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.14% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.33% | - |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.65% | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.85% | - |
| Oct 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.50% | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.14% | - |
| Oct 2, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 3.90% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.81% | - |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.46% | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.41% | 300 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.65% | - |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.18% | - |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.98% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.65% | - |
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.13% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.33% | - |
| Sep 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.99% | - |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Sep 15, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 3.04% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.22% | - |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Sep 10, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.89% | - |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.63% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.53% | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.72% | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.51% | - |
| Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.93% | - |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.08% | - |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.35% | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.30% | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -8.45% | - |
| Aug 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.36% | - |
| Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 16.87% | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.79% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 15.73% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.39% | - |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | - |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.91% | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.04% | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.81% | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.13% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.44% | - |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | - |
| Aug 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 11.99% | - |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.33% | - |
| Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | - |
| Aug 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 9.93% | - |
| Aug 4, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.53% | - |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.71% | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.24% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | - |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.86% | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.25% | - |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.71% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.17% | - |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.55% | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |