Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Acarix AB (publ) (7AC.F)

Compare
0.0131
-0.0049
(-27.22%)
At close: 9:49:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.01220.01310.01220.01310.013140,000
Apr 7, 20250.01320.01800.01320.01800.0180-
Apr 4, 20250.01330.01900.01330.01900.0190-
Apr 3, 20250.01420.01920.01420.01920.0192-
Apr 2, 20250.01420.01980.01420.01980.0198-
Apr 1, 20250.01470.01980.01470.01980.0198-
Mar 31, 20250.01500.02030.01500.02030.0203-
Mar 28, 20250.01500.02080.01500.02080.0208-
Mar 27, 20250.01490.02060.01490.02060.0206-
Mar 26, 20250.01650.01650.01620.01620.0162-
Mar 25, 20250.01730.01730.01650.01650.0165-
Mar 24, 20250.01640.01640.01640.01640.0164-
Mar 21, 20250.02000.02180.02000.02180.0218-
Mar 20, 20250.02000.02230.02000.02230.0223-
Mar 19, 20250.02000.02330.02000.02330.0233-
Mar 18, 20250.01740.02360.01740.02360.0236-
Mar 17, 20250.01500.01500.01500.01500.0150-
Mar 14, 20250.01340.02000.01340.02000.0200-
Mar 13, 20250.01260.01910.01260.01910.0191-
Mar 12, 20250.01200.01260.01200.01260.0126-
Mar 11, 20250.01200.01770.01200.01770.0177-
Mar 10, 20250.01200.01200.01200.01200.0120-
Mar 7, 20250.01500.01710.01500.01710.0171-
Mar 6, 20250.01170.01750.01170.01750.0175-
Mar 5, 20250.01170.01780.01130.01780.0178-
Mar 4, 20250.01170.01170.01160.01160.0116-
Mar 3, 20250.01300.01760.01300.01760.0176-
Feb 28, 20250.01270.01880.01270.01880.0188-
Feb 27, 20250.01310.01900.01310.01900.0190-
Feb 26, 20250.01220.01310.01220.01310.0131-
Feb 25, 20250.01500.01840.01500.01840.0184-
Feb 24, 20250.01500.01810.01500.01810.0181-
Feb 21, 20250.01500.01500.01500.01500.0150-
Feb 20, 20250.01500.01970.01500.01970.0197-
Feb 19, 20250.01500.01990.01500.01990.0199-
Feb 18, 20250.02400.02400.02010.02010.020140,000
Feb 17, 20250.01500.02400.01500.02400.0240-
Feb 14, 20250.01220.02690.01220.01850.018540,000
Feb 13, 20250.01240.01920.01240.01920.0192-
Feb 12, 20250.01380.02870.01380.01910.019120,000
Feb 11, 20250.01440.02040.01440.02040.0204-
Feb 10, 20250.01390.01390.01390.01390.0139-
Feb 7, 20250.01340.01950.01340.01950.0195-
Feb 6, 20250.01340.01340.01340.01340.0134-
Feb 5, 20250.01210.01930.01210.01930.0193-
Feb 4, 20250.01210.01800.01210.01800.0180-
Feb 3, 20250.01150.01780.01150.01780.0178-
Jan 31, 20250.01190.01790.01190.01790.0179-
Jan 30, 20250.01300.01300.01300.01300.0130-
Jan 29, 20250.01300.01870.01300.01870.0187-
Jan 28, 20250.01310.01900.01310.01900.0190-
Jan 27, 20250.01310.01310.01310.01310.0131-
Jan 24, 20250.01300.01910.01300.01910.0191-
Jan 23, 20250.01420.01880.01420.01880.0188-
Jan 22, 20250.01500.01970.01500.01970.0197-
Jan 21, 20250.01280.01890.01280.01890.0189-
Jan 20, 20250.01340.01340.01340.01340.0134-
Jan 17, 20250.01290.01910.01290.01910.0191-
Jan 16, 20250.01360.01900.01360.01900.0190-
Jan 15, 20250.01360.01980.01360.01980.0198-
Jan 14, 20250.01390.01990.01390.01990.0199-
Jan 13, 20250.01450.01450.01450.01450.0145-
Jan 10, 20250.01480.02010.01480.02010.0201-
Jan 9, 20250.01370.02070.01370.02070.0207-
Jan 8, 20250.01390.01940.01390.01940.0194-
Jan 7, 20250.01360.01930.01360.01930.0193-
Jan 6, 20250.01360.01360.01360.01360.0136-
Jan 3, 20250.01350.01350.01350.01350.0135-
Jan 2, 20250.01450.01990.01450.01990.0199-
Dec 30, 20240.01470.01470.01470.01470.0147-
Dec 27, 20240.01580.02110.01580.02110.0211-
Dec 23, 20240.01610.01650.01610.01650.0165-
Dec 20, 20240.01800.02260.01800.02260.0226-
Dec 19, 20240.01420.02290.01420.02290.0229-
Dec 18, 20240.01430.01450.01430.01450.0145-
Dec 17, 20240.01520.02070.01520.02070.0207-
Dec 16, 20240.01520.01520.01520.01520.0152-
Dec 13, 20240.01550.02080.01550.02080.0208-
Dec 12, 20240.01600.02110.01600.02110.0211-
Dec 11, 20240.02000.02190.02000.02190.0219-
Dec 10, 20240.01680.02210.01680.02210.0221-
Dec 9, 20240.01780.02260.01780.02260.0226-
Dec 6, 20240.01660.01660.01660.01660.0166-
Dec 5, 20240.01550.02200.01550.02200.0220-
Dec 4, 20240.01410.02110.01410.02110.0211-
Dec 3, 20240.01830.02140.01830.02140.0214-
Dec 2, 20240.01790.02380.01790.02380.0238-
Nov 29, 20240.01860.02410.01860.02410.0241-
Nov 28, 20240.01870.02410.01870.02410.0241-
Nov 27, 20240.01920.02440.01920.02440.0244-
Nov 26, 20240.01900.02450.01900.02450.0245-
Nov 25, 20240.01940.01940.01940.01940.0194-
Nov 22, 20240.01970.02510.01970.02510.0251-
Nov 21, 20240.01950.02540.01950.02540.0254-
Nov 20, 20240.01970.02530.01970.02530.0253-
Nov 19, 20240.01980.02610.01980.02610.0261-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02040.02570.02040.02570.0257-
Nov 14, 20240.02500.02610.02500.02610.0261-
Nov 13, 20240.02500.02650.02500.02650.0265-
Nov 12, 20240.02500.02620.02500.02620.0262-
Nov 11, 20240.02500.03320.02500.03320.03325,000
Nov 8, 20240.02000.02510.02000.02510.0251-
Nov 7, 20240.02310.02700.02310.02700.0270-
Nov 6, 20240.02440.02440.02440.02440.0244-
Nov 5, 20240.02460.02460.02460.02460.0246-
Nov 4, 20240.03000.03000.03000.03000.0300-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02000.02390.02000.02390.0239-
Oct 30, 20240.02000.02430.02000.02430.0243-
Oct 29, 20240.02030.02520.02030.02520.0252-
Oct 28, 20240.02040.02040.02040.02040.0204-
Oct 25, 20240.02110.02110.02110.02110.0211-
Oct 24, 20240.02140.02630.02140.02630.0263-
Oct 23, 20240.02140.02650.02140.02650.0265-
Oct 22, 20240.02110.02650.02110.02650.0265-
Oct 21, 20240.02040.02620.02040.02620.0262-
Oct 18, 20240.02040.02040.02040.02040.0204-
Oct 17, 20240.02000.02550.02000.02550.0255-
Oct 16, 20240.02000.02490.02000.02490.0249-
Oct 15, 20240.02000.02470.02000.02470.0247-
Oct 14, 20240.02500.02500.02500.02500.0250-
Oct 11, 20240.02500.02500.02500.02500.0250-
Oct 10, 20240.02500.02500.02500.02500.0250-
Oct 9, 20240.02500.02500.02500.02500.0250-
Oct 8, 20240.02500.02550.02500.02550.0255-
Oct 7, 20240.02500.02500.02500.02500.0250-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02350.02000.02350.0235-
Oct 2, 20240.02000.02470.02000.02470.0247-
Oct 1, 20240.02020.02020.02020.02020.0202-
Sep 30, 20240.02000.02000.02000.02000.0200-
Sep 27, 20240.02000.02500.02000.02500.0250-
Sep 26, 20240.02000.02490.02000.02490.0249-
Sep 25, 20240.02000.02440.02000.02440.0244-
Sep 24, 20240.02000.02410.02000.02410.0241-
Sep 23, 20240.02060.02060.02060.02060.0206-
Sep 20, 20240.02160.02660.02160.02660.0266-
Sep 19, 20240.02150.02150.02150.02150.0215-
Sep 18, 20240.02070.02070.02070.02070.0207-
Sep 17, 20240.02040.02640.02040.02640.0264-
Sep 16, 20240.02040.03000.02040.03000.0300-
Sep 13, 20240.02030.02550.02030.02550.0255-
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02440.02000.02440.0244-
Sep 10, 20240.02220.02720.02220.02720.0272-
Sep 9, 20240.02230.02230.02230.02230.0223-
Sep 6, 20240.02060.02730.02060.02730.0273-
Sep 5, 20240.02000.02510.02000.02510.0251-
Sep 4, 20240.02000.02550.02000.02550.0255-
Sep 3, 20240.02410.02590.02410.02590.0259-
Sep 2, 20240.02000.02000.02000.02000.0200-
Aug 30, 20240.02000.02260.02000.02260.0226-
Aug 29, 20240.02000.02280.02000.02000.020022,222
Aug 28, 20240.01640.02340.01640.02340.0234-
Aug 27, 20240.01650.02230.01650.02230.0223-
Aug 26, 20240.01750.01750.01750.01750.0175-
Aug 23, 20240.02050.02480.02050.02480.0248-
Aug 22, 20240.02090.02580.02090.02580.0258-
Aug 21, 20240.02250.02670.02250.02670.0267-
Aug 20, 20240.02100.02780.02100.02780.0278-
Aug 19, 20240.02350.02610.02350.02610.0261-
Aug 16, 20240.02290.02920.02290.02920.0292-
Aug 15, 20240.02270.02270.02270.02270.0227-
Aug 14, 20240.02600.02870.02600.02870.0287-
Aug 13, 20240.02590.02590.02590.02590.0259-
Aug 12, 20240.02640.03230.02640.03230.0323-
Aug 9, 20240.02950.03250.02950.03250.0325-
Aug 8, 20240.03030.03030.03030.03030.0303-
Aug 7, 20240.03000.03530.03000.03530.0353-
Aug 6, 20240.03050.03380.03050.03380.0338-
Aug 5, 20240.02760.02760.02760.02760.0276-
Aug 2, 20240.03340.03340.03340.03340.0334-
Aug 1, 20240.03420.03490.03420.03490.0349-
Jul 31, 20240.03810.03950.03810.03950.0395-
Jul 30, 20240.03830.04260.03830.04260.0426-
Jul 29, 20240.03820.04200.03820.04200.0420-
Jul 26, 20240.03900.03900.03900.03900.0390-
Jul 25, 20240.03880.04310.03880.04310.0431-
Jul 24, 20240.03900.04450.03900.04450.0445-
Jul 23, 20240.04080.04610.04080.04610.0461-
Jul 22, 20240.04090.04090.04090.04090.0409-
Jul 19, 20240.04050.04050.04050.04050.0405-
Jul 18, 20240.03830.04290.03830.04290.0429-
Jul 17, 20240.03890.04180.03890.04180.0418-
Jul 16, 20240.03920.04270.03920.04270.0427-
Jul 15, 20240.03770.03770.03770.03770.0377-
Jul 12, 20240.03190.03740.03190.03740.0374-
Jul 11, 20240.03030.03690.03030.03690.0369-
Jul 10, 20240.03320.03610.03320.03610.0361-
Jul 9, 20240.03560.03730.03560.03730.0373-
Jul 8, 20240.03580.03580.03580.03580.0358-
Jul 5, 20240.04100.04100.03970.03970.0397-
Jul 4, 20240.03230.04340.03230.04340.0434-
Jul 3, 20240.03000.03980.03000.03980.0398-
Jul 2, 20240.02800.04500.02800.03340.03348,400
Jul 1, 20240.02800.02800.02800.02800.0280-
Jun 28, 20240.02690.03210.02690.03210.0321-
Jun 27, 20240.02570.03110.02570.03110.0311-
Jun 26, 20240.02360.02990.02360.02990.0299-
Jun 25, 20240.03200.03200.02840.02840.02846,000
Jun 24, 20240.02140.02760.02140.02760.0276-
Jun 21, 20240.02220.02220.02220.02220.0222-
Jun 20, 20240.02230.02760.02230.02760.0276-
Jun 19, 20240.03000.03000.03000.03000.0300-
Jun 18, 20240.02220.03000.02220.03000.0300-
Jun 17, 20240.02900.02900.02900.02900.0290-
Jun 14, 20240.02500.02900.02500.02900.0290-
Jun 13, 20240.02500.02640.02500.02640.0264-
Jun 12, 20240.02500.02740.02500.02740.0274-
Jun 11, 20240.02500.02900.02500.02650.02652,000
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 7, 20240.02500.02500.02500.02500.0250-
Jun 6, 20240.02500.02500.02500.02500.0250-
Jun 5, 20240.02500.02500.02500.02500.0250-
Jun 4, 20240.02500.02500.02500.02500.0250-
Jun 3, 20240.02500.02500.02500.02500.0250-
May 31, 20240.02900.02900.02900.02900.0290-
May 30, 20240.02160.02660.02160.02660.0266-
May 29, 20240.02140.02650.02140.02650.0265-
May 28, 20240.02080.02660.02080.02660.0266-
May 27, 20240.01980.01980.01980.01980.0198-
May 24, 20240.01960.02540.01960.02540.0254-
May 23, 20240.02100.02470.02100.02470.0247-
May 22, 20240.02100.02610.02100.02610.0261-
May 21, 20240.02070.02630.02070.02630.0263-
May 20, 20240.01930.01930.01930.01930.0193-
May 17, 20240.01860.01860.01860.01860.0186-
May 16, 20240.01820.02430.01820.02430.0243-
May 15, 20240.01770.01770.01770.01770.0177-
May 14, 20240.01700.02400.01700.02400.0240-
May 13, 20240.02500.02500.02500.02500.02503,000
May 10, 20240.02500.02500.02500.02500.0250-
May 9, 20240.02500.02500.02500.02500.0250-
May 8, 20240.02500.02500.02500.02500.0250-
May 7, 20240.01700.02340.01700.02340.0234-
May 6, 20240.01700.01700.01700.01700.0170-
May 3, 20240.02500.02500.02080.02080.02085,000
May 2, 20240.01700.01700.01700.01700.0170-
Apr 30, 20240.01700.01700.01700.01700.0170-
Apr 29, 20240.01700.01960.01700.01960.0196-
Apr 26, 20240.01700.01800.01700.01800.0180-
Apr 25, 20240.01700.01820.01700.01820.0182-
Apr 24, 20240.01700.01850.01700.01850.0185-
Apr 23, 20240.01700.02200.01700.01920.019210,000
Apr 22, 20240.01700.01870.01700.01870.0187-
Apr 19, 20240.01700.01930.01700.01930.0193-
Apr 18, 20240.01700.01700.01700.01700.0170-
Apr 17, 20240.01700.01930.01700.01930.0193-
Apr 16, 20240.01700.01930.01700.01930.0193-
Apr 15, 20240.01800.01800.01800.01800.0180-
Apr 12, 20240.01700.01700.01700.01700.0170-
Apr 11, 20240.01700.02900.01700.02180.021850,000
Apr 10, 20240.01700.01700.01700.01700.0170-
Apr 9, 20240.01700.02160.01700.02160.0216-
Apr 8, 20240.01700.01700.01700.01700.0170-

Related Tickers

688139.SS Qingdao Haier Biomedical Co.,Ltd
32.02
+1.72%
 
ABL.HA Abbott Laboratories
115.46
+3.66%
 
GME.DE Geratherm Medical AG
3.3500
0.00%
 
CRBX.ST Carbiotix AB
9.16
-8.40%
 
BIOV.TA Bio-View Ltd
28.70
0.00%
 
NEOLA.ST Neola Medical AB (publ)
2.7300
+7.06%
 
WLSI Wellstar International, Inc.
0.0000
0.00%
 
1BSX.MI Boston Scientific Corporation
85.40
+4.15%
 
SUN.L Surgical Innovations Group plc
0.5000
0.00%
 
EPIS-B.ST Episurf Medical AB (publ)
0.1076
+5.28%