Diaceutics PLC (FRA:7DC)
Germany
· Delayed Price · Currency is EUR 1.510
0.00 (0.00%)
At close: Dec 5, 2025
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Dec 4, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | - |
| Dec 3, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -3.23% | - |
| Dec 2, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Dec 1, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -9.94% | - |
| Nov 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 1,581 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 850 |
| Nov 5, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | - |
| Nov 4, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | - |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 31, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | - |
| Oct 30, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | - |
| Oct 29, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | - |
| Oct 28, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | - |
| Oct 27, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | - |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | - |
| Oct 23, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | - |
| Oct 22, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | - |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 17, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 15, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 14, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 13, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 327 |
| Oct 10, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 9, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -0.55% | - |
| Oct 8, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -1.63% | - |
| Oct 7, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | - |
| Oct 6, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | -1.08% | - |
| Oct 3, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 6,400 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 100 |
| Sep 30, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 5.08% | 15,300 |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 2,000 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 2,700 |
| Sep 23, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | - |
| Sep 22, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.70% | - |
| Sep 19, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 780 |
| Sep 18, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 6.33% | 1,920 |
| Sep 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 12.86% | 1,000 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -10.26% | 250 |
| Aug 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 1,200 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 3,773 |
| Aug 14, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 2,100 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | - | - |
| Aug 12, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | - | - |
| Aug 11, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | - |
| Aug 8, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | - |
| Aug 7, 2025 | 1.50 | 1.69 | 1.50 | 1.52 | 1.52 | 0.66% | 327 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 1,000 |
| Aug 5, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | - |
| Aug 4, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | - |
| Aug 1, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | - |
| Jul 31, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | - |
| Jul 30, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Jul 29, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | - |
| Jul 28, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | - |
| Jul 25, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jul 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Jul 22, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -0.69% | - |
| Jul 21, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | - |
| Jul 18, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | - | - |
| Jul 17, 2025 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.02% | - |
| Jul 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Jul 15, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | - |
| Jul 14, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 11, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jul 10, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 9, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Jul 8, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 120 |
| Jul 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 4, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 3, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | - |
| Jul 2, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jul 1, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jun 30, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 5,000 |
| Jun 27, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | - |
| Jun 26, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | - |
| Jun 25, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | - |
| Jun 24, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jun 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jun 20, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | - |
| Jun 19, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | - |
| Jun 18, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Jun 17, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Jun 16, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | - |
| Jun 13, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | - |
| Jun 12, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | - |
| Jun 11, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.69% | - |
| Jun 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jun 9, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 6, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Jun 5, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.40% | - |