AlzeCure Pharma AB (publ) (FRA:AC6)
Germany
· Delayed Price · Currency is EUR 0.155
-0.025 (-13.61%)
Last updated: Dec 5, 2025, 8:03 AM CET
AlzeCure Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.61% | - |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -25.62% | - |
| Dec 3, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 47.11% | 111 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.03% | - |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.70% | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.91% | - |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.17% | - |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -35.56% | - |
| Nov 25, 2025 | 0.14 | 0.23 | 0.14 | 0.23 | 0.23 | 25.00% | 111 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -20.70% | - |
| Nov 17, 2025 | 0.14 | 0.23 | 0.14 | 0.23 | 0.23 | 66.91% | 5,555 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.55% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | - |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.66% | - |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.50% | - |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.11% | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.30% | - |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.63% | - |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.23% | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.97% | - |
| Oct 30, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 20.13% | - |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.52% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.60% | - |
| Oct 27, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.36% | - |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -28.09% | - |
| Oct 23, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 30.19% | 5,556 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.74% | - |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.68% | - |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.06% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.38% | - |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.22% | - |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.88% | - |
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.27% | - |
| Oct 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | - |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.04% | - |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.75% | - |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | - |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.84% | - |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -20.97% | - |
| Oct 3, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 23.04% | 3,000 |
| Oct 2, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.44% | - |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.31% | - |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.77% | - |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | - |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.64% | - |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.23% | - |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | - |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -25.18% | - |
| Sep 16, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 18.61% | 444 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.35% | - |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | - |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.59% | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.68% | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.34% | - |
| Sep 3, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 19.59% | 15,112 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.34% | - |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | - |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.79% | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.79% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.03% | - |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.59% | - |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -15.51% | - |
| Aug 22, 2025 | 0.31 | 0.38 | 0.31 | 0.36 | 0.36 | -3.48% | 105 |
| Aug 21, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 9.68% | 2,556 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.58% | - |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.69% | - |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | 110 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -14.65% | - |
| Aug 14, 2025 | 0.34 | 0.44 | 0.34 | 0.44 | 0.44 | 35.29% | 110 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -17.39% | - |
| Aug 12, 2025 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 32.99% | 1,111 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.21% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -23.10% | 445 |
| Aug 7, 2025 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | 14.24% | 445 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.95% | - |
| Aug 5, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 22.67% | 111 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.22% | - |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -19.73% | - |
| Jul 29, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 20.00% | 1,111 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.15% | - |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.90% | - |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.38% | - |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.36% | - |
| Jul 22, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -6.35% | 111 |
| Jul 21, 2025 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | 7.17% | 111 |