Defence Therapeutics Inc. (FRA:DTC)
Germany
· Delayed Price · Currency is EUR 0.502
-0.040 (-7.38%)
At close: Dec 4, 2025
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.49 | 0.59 | 0.49 | 0.52 | 0.52 | 3.59% | 1,193 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.38% | - |
| Dec 3, 2025 | 0.49 | 0.56 | 0.48 | 0.54 | 0.54 | 6.27% | 11,140 |
| Dec 2, 2025 | 0.48 | 0.56 | 0.48 | 0.51 | 0.51 | -8.60% | 7,924 |
| Dec 1, 2025 | 0.50 | 0.56 | 0.48 | 0.56 | 0.56 | 25.96% | 3,200 |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.32% | - |
| Nov 27, 2025 | 0.48 | 0.53 | 0.48 | 0.48 | 0.48 | -0.42% | 3,600 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 200 |
| Nov 25, 2025 | 0.48 | 0.54 | 0.48 | 0.50 | 0.50 | 5.71% | 12,920 |
| Nov 24, 2025 | 0.45 | 0.54 | 0.45 | 0.47 | 0.47 | -1.25% | 23,500 |
| Nov 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | 1,000 |
| Nov 20, 2025 | 0.47 | 0.55 | 0.47 | 0.48 | 0.48 | -14.34% | 1,700 |
| Nov 19, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | 29.47% | 5,000 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -17.43% | - |
| Nov 17, 2025 | 0.43 | 0.52 | 0.43 | 0.52 | 0.52 | 9.43% | 1,150 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Nov 13, 2025 | 0.45 | 0.55 | 0.45 | 0.48 | 0.48 | -6.95% | 18,000 |
| Nov 12, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 17.19% | 9,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.92% | 5,000 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -9.43% | 1,500 |
| Nov 7, 2025 | 0.44 | 0.55 | 0.44 | 0.53 | 0.53 | 5.58% | 8,330 |
| Nov 6, 2025 | 0.50 | 0.58 | 0.50 | 0.50 | 0.50 | -3.83% | 15,068 |
| Nov 5, 2025 | 0.42 | 0.56 | 0.42 | 0.52 | 0.52 | 12.99% | 600 |
| Nov 4, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | -12.83% | 5,000 |
| Nov 3, 2025 | 0.43 | 0.54 | 0.43 | 0.53 | 0.53 | 25.89% | 15,102 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.18% | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -11.20% | 2,000 |
| Oct 29, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.30% | - |
| Oct 28, 2025 | 0.55 | 0.55 | 0.47 | 0.47 | 0.47 | -2.31% | 4,318 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -1.45% | 200 |
| Oct 24, 2025 | 0.48 | 0.56 | 0.48 | 0.48 | 0.48 | -6.92% | 10,500 |
| Oct 23, 2025 | 0.50 | 0.57 | 0.49 | 0.52 | 0.52 | 7.44% | 4,550 |
| Oct 22, 2025 | 0.47 | 0.54 | 0.47 | 0.48 | 0.48 | 2.76% | 16,600 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -12.45% | 2,100 |
| Oct 20, 2025 | 0.46 | 0.54 | 0.46 | 0.54 | 0.54 | 3.46% | 3,130 |
| Oct 17, 2025 | 0.46 | 0.55 | 0.46 | 0.52 | 0.52 | -3.35% | 13,300 |
| Oct 16, 2025 | 0.48 | 0.55 | 0.46 | 0.54 | 0.54 | -2.18% | 10,400 |
| Oct 15, 2025 | 0.56 | 0.56 | 0.48 | 0.55 | 0.55 | -1.79% | 4,000 |
| Oct 14, 2025 | 0.49 | 0.57 | 0.49 | 0.56 | 0.56 | 7.69% | 31,550 |
| Oct 13, 2025 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | 3.17% | 23,271 |
| Oct 10, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | -2.70% | 6,200 |
| Oct 9, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | 0.52 | 4.65% | 29,075 |
| Oct 8, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | - | 12,201 |
| Oct 7, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 2.06% | 19,000 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.42 | 0.49 | 0.49 | -3.00% | 9,382 |
| Oct 3, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 11.11% | 500 |
| Oct 2, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | -5.06% | 7,500 |
| Oct 1, 2025 | 0.45 | 0.47 | 0.40 | 0.47 | 0.47 | -2.07% | 1,030 |
| Sep 30, 2025 | 0.46 | 0.52 | 0.46 | 0.48 | 0.48 | 18.05% | 45,550 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -22.35% | - |
| Sep 26, 2025 | 0.42 | 0.53 | 0.42 | 0.53 | 0.53 | 10.00% | 15,900 |
| Sep 25, 2025 | 0.44 | 0.52 | 0.44 | 0.48 | 0.48 | -5.14% | 34,933 |
| Sep 24, 2025 | 0.44 | 0.52 | 0.41 | 0.51 | 0.51 | 23.41% | 12,900 |
| Sep 23, 2025 | 0.45 | 0.50 | 0.41 | 0.41 | 0.41 | -17.84% | 150 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.45 | 0.50 | 0.50 | 3.96% | 1,420 |
| Sep 19, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 14.29% | 1,550 |
| Sep 18, 2025 | 0.41 | 0.50 | 0.41 | 0.42 | 0.42 | 2.44% | 1,235 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -22.35% | - |
| Sep 16, 2025 | 0.47 | 0.53 | 0.45 | 0.53 | 0.53 | 28.78% | 11,030 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.24% | - |
| Sep 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | 5,000 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.69% | - |
| Sep 9, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.51% | 9,672 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.61% | - |
| Sep 5, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -15.80% | 900 |
| Sep 4, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | -3.85% | 100 |
| Sep 3, 2025 | 0.41 | 0.52 | 0.41 | 0.52 | 0.52 | 30.65% | 100 |
| Sep 2, 2025 | 0.43 | 0.53 | 0.40 | 0.40 | 0.40 | -11.56% | 1,800 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -10.00% | 10,000 |
| Aug 29, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | 35.87% | 9,550 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -13.74% | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.74% | - |
| Aug 25, 2025 | 0.34 | 0.44 | 0.34 | 0.44 | 0.44 | 32.24% | 2,000 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | - | 150 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.63% | - |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -10.00% | - |
| Aug 14, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 9.86% | - |
| Aug 13, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | - | 2,400 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -3.84% | 39,000 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | 3,500 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.92% | 4,038 |
| Aug 6, 2025 | 0.36 | 0.44 | 0.36 | 0.39 | 0.39 | 8.03% | 1,040 |
| Aug 5, 2025 | 0.36 | 0.45 | 0.36 | 0.36 | 0.36 | -5.00% | 300 |
| Aug 4, 2025 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 2.70% | 13,500 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -13.75% | - |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 22.57% | 10,000 |
| Jul 30, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -11.84% | 5,000 |
| Jul 29, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | -0.75% | 7,218 |
| Jul 28, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 15.27% | 2,000 |
| Jul 25, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | 9.46% | 2,479 |
| Jul 24, 2025 | 0.36 | 0.42 | 0.32 | 0.32 | 0.32 | -26.28% | 1,000 |
| Jul 23, 2025 | 0.39 | 0.43 | 0.37 | 0.43 | 0.43 | 34.37% | 22,584 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -10.61% | 850 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.72% | - |