Skip to main content
Stenocare A/S (FRA:S7C)
Germany flag Germany · Delayed Price · Currency is EUR
0.208
+0.003 (1.46%)
At close: Dec 5, 2025

Stenocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.210.200.210.211.46%-
Dec 4, 20250.220.220.210.210.21-3.30%-
Dec 3, 20250.210.210.210.210.21-8.23%-
Dec 2, 20250.220.230.220.230.236.45%-
Dec 1, 20250.220.220.220.220.220.46%-
Nov 28, 20250.210.220.210.220.22-1.82%-
Nov 27, 20250.220.220.220.220.221.38%-
Nov 26, 20250.210.220.210.220.22-10.33%-
Nov 25, 20250.220.240.220.240.2410.50%1,421
Nov 24, 20250.220.230.220.220.22-6.81%-
Nov 21, 20250.240.240.220.240.24-2.89%-
Nov 20, 20250.240.240.220.240.24-1.22%-
Nov 19, 20250.270.270.250.250.25-9.26%-
Nov 18, 20250.350.350.270.270.27-19.88%-
Nov 17, 20250.290.340.290.340.3414.24%-
Nov 14, 20250.310.310.300.300.30-0.67%-
Nov 13, 20250.310.330.300.300.301.02%-
Nov 12, 20250.280.310.280.290.294.26%-
Nov 11, 20250.310.330.280.280.28-9.62%-
Nov 10, 20250.240.310.240.310.3126.83%-
Nov 7, 20250.230.250.230.250.250.82%-
Nov 6, 20250.220.250.220.240.2414.55%-
Nov 5, 20250.200.210.200.210.213.40%-
Nov 4, 20250.200.210.200.210.211.48%-
Nov 3, 20250.190.200.190.200.203.05%-
Oct 31, 20250.190.200.190.200.20-0.76%-
Oct 30, 20250.190.200.190.200.205.31%-
Oct 29, 20250.190.190.180.190.19-1.82%-
Oct 28, 20250.190.200.190.190.19-0.26%-
Oct 27, 20250.180.190.180.190.194.34%-
Oct 24, 20250.170.180.170.180.189.50%-
Oct 23, 20250.170.170.170.170.17-0.30%-
Oct 22, 20250.170.170.170.170.17-5.06%-
Oct 21, 20250.160.180.160.180.186.91%-
Oct 20, 20250.170.170.170.170.17-0.89%-
Oct 17, 20250.180.180.170.170.17-5.35%-
Oct 16, 20250.180.180.170.180.18-0.28%-
Oct 15, 20250.190.190.170.180.18-3.52%-
Oct 14, 20250.200.200.180.180.18-7.52%-
Oct 13, 20250.200.200.200.200.204.45%-
Oct 10, 20250.190.200.190.190.19-2.30%-
Oct 9, 20250.210.210.200.200.20-6.01%-
Oct 8, 20250.200.210.200.210.216.12%-
Oct 7, 20250.200.210.200.200.204.53%-
Oct 6, 20250.160.190.160.190.1913.98%-
Oct 3, 20250.160.160.160.160.161.86%-
Oct 2, 20250.160.160.160.160.160.62%-
Oct 1, 20250.150.160.150.160.162.88%-
Sep 30, 20250.140.160.140.160.166.48%-
Sep 29, 20250.140.150.140.150.150.34%-
Sep 26, 20250.140.150.140.150.15--
Sep 25, 20250.150.150.140.150.15-1.68%-
Sep 24, 20250.150.150.140.150.158.00%-
Sep 23, 20250.140.150.140.140.14-1.79%-
Sep 22, 20250.140.150.140.140.14-1.41%-
Sep 19, 20250.140.140.140.140.14-0.70%-
Sep 18, 20250.140.140.130.140.140.35%-
Sep 17, 20250.130.140.130.140.144.40%-
Sep 16, 20250.140.140.130.140.145.00%-
Sep 15, 20250.140.140.130.130.13-4.06%-
Sep 12, 20250.130.140.130.140.145.04%-
Sep 11, 20250.140.140.130.130.13-13.42%-
Sep 10, 20250.150.150.150.150.15-5.10%-
Sep 9, 20250.160.160.160.160.16-3.98%-
Sep 8, 20250.160.170.160.160.160.93%-
Sep 5, 20250.160.160.160.160.16-2.11%-
Sep 4, 20250.170.180.170.170.17-6.50%-
Sep 3, 20250.160.180.160.180.184.73%-
Sep 2, 20250.160.170.160.170.173.36%-
Sep 1, 20250.170.170.160.160.16-6.57%-
Aug 29, 20250.160.180.160.180.184.79%-
Aug 28, 20250.170.170.160.170.17-4.84%-
Aug 27, 20250.200.200.180.180.18-4.36%-
Aug 26, 20250.160.180.160.180.1828.32%-
Aug 25, 20250.110.150.110.140.1429.41%-
Aug 22, 20250.100.110.100.110.1113.22%-
Aug 21, 20250.090.100.090.100.107.25%-
Aug 20, 20250.090.090.090.090.092.25%-
Aug 19, 20250.090.090.090.090.09-3.05%-
Aug 18, 20250.090.090.090.090.090.88%-
Aug 15, 20250.090.090.090.090.09-0.66%-
Aug 14, 20250.090.090.090.090.09-0.87%-
Aug 13, 20250.090.090.090.090.091.76%-
Aug 12, 20250.090.090.090.090.090.89%-
Aug 11, 20250.090.090.090.090.09-3.02%-
Aug 8, 20250.090.090.090.090.094.50%-
Aug 7, 20250.090.090.090.090.09-5.13%-
Aug 6, 20250.090.090.090.090.092.86%-
Aug 5, 20250.090.090.090.090.09-2.57%-
Aug 4, 20250.090.090.090.090.090.65%-
Aug 1, 20250.090.090.090.090.094.50%-
Jul 31, 20250.090.090.090.090.09-1.33%-
Jul 30, 20250.090.090.090.090.093.45%-
Jul 29, 20250.090.100.090.090.09-10.12%-
Jul 28, 20250.090.100.090.100.100.62%-
Jul 25, 20250.090.100.090.100.104.57%-
Jul 24, 20250.080.090.080.090.095.02%-
Jul 23, 20250.080.090.080.090.091.62%-
Jul 22, 20250.090.090.090.090.09-4.01%-
Jul 21, 20250.090.090.090.090.093.70%-