Australia markets close in 1 hour 21 minutes

Cocrystal Pharma Inc (8CC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1200-0.0400 (-1.85%)
At close: 08:07AM CEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20242.12002.12002.12002.12002.1200-
18 July 20242.04002.16002.04002.16002.1600-
17 July 20242.04002.04002.02002.04002.0400-
16 July 20242.02002.04002.02002.04002.0400-
15 July 20242.08002.08002.04002.04002.0400-
12 July 20241.98002.06001.98002.06002.0600-
11 July 20242.08002.08001.95001.95001.9500-
10 July 20242.10002.10002.02002.08002.0800-
09 July 20242.14002.14002.14002.14002.1400-
08 July 20242.16002.16002.10002.10002.1000-
05 July 20242.06002.08002.06002.08002.0800-
04 July 20242.06002.06002.06002.06002.0600-
03 July 20242.16002.16002.10002.10002.1000-
02 July 20242.20002.20002.20002.20002.2000-
01 July 20242.14002.18002.10002.18002.1800-
28 June 20242.34002.34002.26002.26002.2600-
27 June 20242.24002.30002.24002.30002.3000-
26 June 20242.24002.26002.24002.24002.2400-
25 June 20242.38002.38002.38002.38002.3800-
24 June 20242.44002.44002.44002.44002.4400-
21 June 20242.34002.34002.24002.30002.3000-
20 June 20242.30002.30002.30002.30002.3000-
19 June 20242.28002.28002.28002.28002.2800-
18 June 20242.20002.20002.20002.20002.2000-
17 June 20242.20002.20002.16002.16002.1600-
14 June 20242.38002.38002.38002.38002.3800-
13 June 20242.54002.60002.32002.32002.3200-
12 June 20242.48002.48002.48002.48002.4800-
11 June 20242.30002.38002.30002.38002.3800-
10 June 20242.30002.30002.28002.28002.2800-
07 June 20242.32002.36002.32002.36002.3600-
06 June 20242.06002.06002.06002.06002.0600-
05 June 20242.08002.08002.08002.08002.0800-
04 June 20242.08002.08002.08002.08002.0800-
03 June 20242.04002.04002.04002.04002.0400-
31 May 20242.14002.14002.02002.02002.0200-
30 May 20242.02002.02002.02002.02002.0200-
29 May 20242.02002.02001.94001.94001.9400-
28 May 20242.20002.20001.93001.95001.9500-
27 May 20242.18002.18002.18002.18002.1800-
24 May 20241.88001.88001.74001.83001.8300-
23 May 20242.04002.04001.86001.86001.8600-
22 May 20241.72001.72001.68001.69001.6900-
21 May 20241.71001.74001.71001.73001.7300-
20 May 20241.76001.76001.76001.76001.7600-
17 May 20241.77001.77001.77001.77001.7700-
16 May 20241.89001.89001.89001.89001.8900-
15 May 20241.69001.92001.69001.86001.8600-
14 May 20241.57001.71001.57001.71001.7100-
13 May 20241.57001.59001.57001.57001.5700-
10 May 20241.60001.60001.60001.60001.6000-
09 May 20241.46001.46001.46001.46001.4600-
08 May 20241.43001.43001.41001.43001.4300-
07 May 20241.47001.47001.47001.47001.4700-
06 May 20241.49001.49001.49001.49001.4900-
03 May 20241.46001.50001.38001.50001.5000-
02 May 20241.40001.40001.40001.40001.4000-
30 Apr 20241.41001.43001.39001.40001.4000-
29 Apr 20241.43001.43001.37001.40001.4000-
26 Apr 20241.38001.38001.38001.38001.3800-
25 Apr 20241.42001.42001.39001.39001.3900-
24 Apr 20241.43001.43001.38001.38001.3800-
23 Apr 20241.40001.40001.39001.40001.4000-
22 Apr 20241.41001.41001.41001.41001.4100-
19 Apr 20241.37001.39001.35001.39001.3900-
18 Apr 20241.32001.36001.31001.36001.3600-
17 Apr 20241.35001.35001.30001.30001.3000-
16 Apr 20241.30001.30001.29001.30001.3000-
15 Apr 20241.34001.35001.30001.30001.3000-
12 Apr 20241.42001.42001.42001.42001.4200-
11 Apr 20241.44001.44001.39001.41001.4100-
10 Apr 20241.40001.40001.40001.40001.4000-
09 Apr 20241.41001.41001.40001.40001.4000-
08 Apr 20241.44001.44001.44001.44001.4400-
05 Apr 20241.33001.33001.33001.33001.3300-
04 Apr 20241.30001.30001.30001.30001.3000-
03 Apr 20241.34001.34001.30001.30001.3000-
02 Apr 20241.37001.37001.37001.37001.3700-
28 Mar 20241.31001.36001.31001.36001.3600-
27 Mar 20241.33001.33001.33001.33001.3300-
26 Mar 20241.32001.32001.32001.32001.3200-
25 Mar 20241.35001.35001.35001.35001.3500-
22 Mar 20241.34001.38001.34001.37001.3700-
21 Mar 20241.34001.37001.34001.37001.3700-
20 Mar 20241.24001.32001.24001.32001.3200-
19 Mar 20241.33001.33001.28001.28001.2800-
18 Mar 20241.29001.35001.29001.35001.3500-
15 Mar 20241.28001.35001.28001.35001.3500-
14 Mar 20241.30001.30001.30001.30001.3000-
13 Mar 20241.30001.32001.29001.32001.3200-
12 Mar 20241.25001.32001.24001.32001.3200-
11 Mar 20241.30001.30001.25001.25001.25008
08 Mar 20241.32001.32001.26001.30001.3000-
07 Mar 20241.38001.38001.31001.31001.3100-
06 Mar 20241.40001.40001.33001.33001.3300-
05 Mar 20241.36001.38001.32001.38001.3800-
04 Mar 20241.34001.36001.31001.32001.3200-
01 Mar 20241.30001.30001.29001.29001.2900-
29 Feb 20241.32001.32001.32001.32001.3200-
28 Feb 20241.31001.31001.28001.28001.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...