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

Stenocare A/S (S7C.F)

Compare
0.0590
-0.0014
(-2.32%)
At close: February 21 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.06260.06260.05900.05900.0590-
Feb 20, 20250.06140.06140.06000.06040.0604-
Feb 19, 20250.06120.06460.06120.06240.0624-
Feb 18, 20250.06760.06900.06640.06640.0664-
Feb 17, 20250.06320.06960.06320.06900.0690-
Feb 14, 20250.05400.05520.05400.05520.0552-
Feb 13, 20250.05680.05900.05480.05480.0548-
Feb 12, 20250.05660.05660.05280.05440.0544-
Feb 11, 20250.05660.05860.05360.05860.0586-
Feb 10, 20250.05600.05900.05220.05480.0548-
Feb 7, 20250.05800.05800.05660.05800.0580-
Feb 6, 20250.06300.06300.05860.05860.0586-
Feb 5, 20250.05780.05780.05680.05740.0574-
Feb 4, 20250.05860.05980.05740.05740.0574-
Feb 3, 20250.06040.06040.05800.05800.0580-
Jan 31, 20250.06620.06620.05900.05900.0590-
Jan 30, 20250.07260.07260.06960.06960.0696-
Jan 29, 20250.06880.07280.06820.06820.0682-
Jan 28, 20250.10750.10750.06420.06900.0690-
Jan 27, 20250.10100.10650.10100.10650.1065-
Jan 24, 20250.11450.11450.10250.10250.1025-
Jan 23, 20250.11350.11350.10550.11050.1105-
Jan 22, 20250.11500.11500.10450.10450.1045-
Jan 21, 20250.10750.13000.10750.11000.1100-
Jan 20, 20250.10200.11000.09100.11000.1100-
Jan 17, 20250.10500.10800.10250.10250.1025-
Jan 16, 20250.10200.11000.09820.10400.1040-
Jan 15, 20250.08980.11250.08980.10100.1010-
Jan 14, 20250.09240.09760.09160.09760.09761,000
Jan 13, 20250.10650.11000.09160.09160.0916-
Jan 10, 20250.11900.11900.10100.10550.1055-
Jan 9, 20250.11450.12350.11450.11700.1170-
Jan 8, 20250.12400.12400.11000.11700.1170-
Jan 7, 20250.13350.13400.12350.12400.1240-
Jan 6, 20250.15400.15400.13250.13250.1325-
Jan 3, 20250.10550.15350.10550.15100.1510-
Jan 2, 20250.09580.11290.09580.10540.1054-
Dec 30, 20240.09580.09580.09350.09350.0935-
Dec 27, 20240.09720.10300.09720.09780.0978-
Dec 23, 20240.16550.17700.16550.17150.1715-
Dec 20, 20240.17850.17850.17050.17050.1705-
Dec 19, 20240.19750.19750.17550.18050.1805-
Dec 18, 20240.19100.19500.18350.19100.1910-
Dec 17, 20240.19850.20400.18850.18850.1885-
Dec 16, 20240.21000.21500.19750.19750.1975-
Dec 13, 20240.19750.20800.19750.20800.2080-
Dec 12, 20240.19600.20000.19500.19500.1950-
Dec 11, 20240.19850.19850.19500.19650.1965-
Dec 10, 20240.19100.19500.18600.19000.1900-
Dec 9, 20240.19100.19500.18450.18450.1845-
Dec 6, 20240.20600.20600.19500.19500.1950-
Dec 5, 20240.24100.24100.20300.20300.2030-
Dec 4, 20240.24600.24600.21600.23400.2340-
Dec 3, 20240.24100.25400.23700.24800.24802,000
Dec 2, 20240.26000.26000.25600.25600.2560-
Nov 29, 20240.24200.28600.24200.25400.2540-
Nov 28, 20240.21800.21800.18850.18850.1885-
Nov 27, 20240.25200.25800.21200.21200.2120-
Nov 26, 20240.27000.27000.24200.24200.2420-
Nov 25, 20240.28500.28500.27600.27800.2780-
Nov 22, 20240.27800.28400.26500.28400.2840-
Nov 21, 20240.32400.32500.27800.27800.2780-
Nov 20, 20240.25700.31200.25700.30400.3040-
Nov 19, 20240.17300.25700.17300.25700.2570-
Nov 18, 20240.17700.17700.16250.16650.1665-
Nov 15, 20240.16550.16900.16000.16650.1665-
Nov 14, 20240.16550.16650.15200.16650.1665-
Nov 13, 20240.17050.17050.15450.15450.1545-
Nov 12, 20240.15800.15800.13900.15600.1560-
Nov 11, 20240.14800.14850.14450.14450.1445-
Nov 8, 20240.14900.15350.14550.14550.1455-
Nov 7, 20240.15550.15550.13900.13900.1390-
Nov 6, 20240.16450.16450.15200.15200.1520-
Nov 5, 20240.17850.17850.16400.16900.1690-
Nov 4, 20240.18100.18600.17300.17800.1780-
Nov 1, 20240.18450.18850.17300.17300.1730-
Oct 31, 20240.17850.17850.16650.17700.1770-
Oct 30, 20240.19850.19850.18450.18450.1845-
Oct 29, 20240.20000.20300.19650.19650.1965-
Oct 28, 20240.20400.20400.19750.19900.1990-
Oct 25, 20240.20200.20300.20200.20300.2030-
Oct 24, 20240.20900.20900.19750.19750.1975-
Oct 23, 20240.20900.20900.20000.20000.2000-
Oct 22, 20240.20300.20600.20300.20600.2060-
Oct 21, 20240.21000.21000.20000.20200.2020-
Oct 18, 20240.21300.21900.21100.21100.2110-
Oct 17, 20240.20400.20800.20400.20800.2080-
Oct 16, 20240.20800.21200.20200.20200.2020-
Oct 15, 20240.20100.20800.20100.20400.2040-
Oct 14, 20240.26500.26500.20000.20000.2000-
Oct 11, 20240.25700.26300.25500.26000.2600-
Oct 10, 20240.26500.26500.25600.25600.2560-
Oct 9, 20240.27300.27300.25800.25800.2580-
Oct 8, 20240.27800.27800.27300.27300.2730-
Oct 7, 20240.26800.27300.26300.26500.2650-
Oct 4, 20240.28300.28300.26000.26800.2680-
Oct 3, 20240.25500.26000.25500.26000.2600-
Oct 2, 20240.26000.26800.26000.26800.2680-
Oct 1, 20240.27300.27600.26000.27600.2760-
Sep 30, 20240.26800.26800.26000.26800.2680-
Sep 27, 20240.27000.27000.25100.26000.2600-
Sep 26, 20240.28000.28000.23500.23500.2350-
Sep 25, 20240.29000.29700.26800.26800.2680-
Sep 24, 20240.28000.28400.28000.28400.2840-
Sep 23, 20240.30600.31700.30200.30200.3020-
Sep 20, 20240.29800.30900.28900.28900.2890-
Sep 19, 20240.28300.28900.28300.28900.2890-
Sep 18, 20240.30300.30400.29900.29900.2990-
Sep 17, 20240.30300.30900.30200.30400.3040-
Sep 16, 20240.30300.30900.30200.30200.3020-
Sep 13, 20240.34400.34400.30200.30200.3020-
Sep 12, 20240.33400.34100.33300.33800.3380-
Sep 11, 20240.33900.33900.32800.32800.3280-
Sep 10, 20240.33900.33900.33300.33300.3330-
Sep 9, 20240.32800.33500.32800.33500.3350-
Sep 6, 20240.33600.33600.32800.33000.3300-
Sep 5, 20240.33400.35100.32800.32800.3280-
Sep 4, 20240.32900.32900.32500.32500.3250-
Sep 3, 20240.33400.33500.31500.33500.3350-
Sep 2, 20240.32900.33000.31700.32500.3250-
Aug 30, 20240.32400.32400.30200.31200.3120-
Aug 29, 20240.33400.33400.32300.33000.3300-
Aug 28, 20240.32600.33500.32600.32800.3280-
Aug 27, 20240.35400.36400.34300.34300.3430-
Aug 26, 20240.33900.34800.33500.34600.3460-
Aug 23, 20240.33100.33800.32500.32800.3280-
Aug 22, 20240.33900.36400.33900.36100.3610-
Aug 21, 20240.41800.41800.34300.34300.3430-
Aug 20, 20240.47600.47600.40000.40000.4000-
Aug 19, 20240.46100.47100.46100.47100.4710-
Aug 16, 20240.46100.46300.45500.45500.4550-
Aug 15, 20240.45300.45800.43400.45800.4580-
Aug 14, 20240.45600.46500.44500.44500.4450-
Aug 13, 20240.46100.46100.45000.45500.4550-
Aug 12, 20240.46800.46800.44700.46000.4600-
Aug 9, 20240.47600.47600.44200.47100.4710-
Aug 8, 20240.47100.47100.45000.45500.4550246
Aug 7, 20240.47400.47400.44500.46300.4630-
Aug 6, 20240.47900.47900.45800.46800.4680-
Aug 5, 20240.47600.47600.46000.46000.4600-
Aug 2, 20240.48400.48400.46000.46500.4650-
Aug 1, 20240.47900.48100.46500.48100.4810-
Jul 31, 20240.48100.48100.44500.45800.4580-
Jul 30, 20240.45800.45800.43700.44200.4420-
Jul 29, 20240.46300.46800.44500.44500.4450-
Jul 26, 20240.46100.46800.46100.46300.4630-
Jul 25, 20240.48100.49400.47600.48100.4810-
Jul 24, 20240.47600.48400.47600.48400.4840-
Jul 23, 20240.47900.48600.47900.48100.4810-
Jul 22, 20240.48400.49400.48400.48400.4840-
Jul 19, 20240.48600.49700.48600.49700.4970-
Jul 18, 20240.48400.49400.48400.49400.4940-
Jul 17, 20240.48100.49400.48100.49400.4940-
Jul 16, 20240.48900.49900.48900.49100.4910-
Jul 15, 20240.48900.49100.48900.49100.4910-
Jul 12, 20240.48600.49400.48600.48900.4890-
Jul 11, 20240.49400.49700.49400.49700.4970-
Jul 10, 20240.50400.50400.49900.50400.5040-
Jul 9, 20240.52400.52400.51200.52000.5200-
Jul 8, 20240.52200.52200.50400.51000.5100-
Jul 5, 20240.50200.52800.50200.52800.5280-
Jul 4, 20240.55000.56200.50400.50400.5040-
Jul 3, 20240.52800.56000.51200.56000.5600-
Jul 2, 20240.53200.53200.52000.53000.5300-
Jul 1, 20240.57400.57400.52200.52200.5220-
Jun 28, 20240.57400.57400.54800.56200.5620-
Jun 27, 20240.56200.58600.54800.58600.5860-
Jun 26, 20240.56800.57200.54400.54400.5440-
Jun 25, 20240.55200.55200.52200.54000.5400-
Jun 24, 20240.56600.56600.53800.53800.5380-
Jun 21, 20240.51000.53400.51000.53400.5340-
Jun 20, 20240.52000.52000.51000.51000.5100-
Jun 19, 20240.49700.51000.48400.51000.5100-
Jun 18, 20240.52000.52000.50400.50400.5040-
Jun 17, 20240.49700.50400.49400.50400.5040-
Jun 14, 20240.50600.50600.48100.48400.4840-
Jun 13, 20240.51000.51000.48400.50800.5080-
Jun 12, 20240.51000.51000.44500.50200.5020-
Jun 11, 20240.51800.53400.50400.50400.5040-
Jun 10, 20240.54200.54200.53000.53000.5300-
Jun 7, 20240.57000.58200.54600.54600.5460-
Jun 6, 20240.53200.56000.53200.56000.5600-
Jun 5, 20240.53200.53200.53200.53200.5320-
Jun 4, 20240.53000.53400.53000.53000.5300-
Jun 3, 20240.56600.56600.52600.52600.5260-
May 31, 20240.57600.57600.56000.56400.5640-
May 30, 20240.58600.59800.56600.56600.5660-
May 29, 20240.60000.61200.53600.53600.5360-
May 28, 20240.62200.62600.60000.60000.6000-
May 27, 20240.63400.63600.61800.63600.6360-
May 24, 20240.63600.63600.62800.63400.6340-
May 23, 20240.62600.63600.62600.63600.6360-
May 22, 20240.62600.63400.62600.63400.6340-
May 21, 20240.63600.63600.62800.62800.6280-
May 20, 20240.63600.63600.63600.63600.6360-
May 17, 20240.63600.63800.62600.63800.6380-
May 16, 20240.62600.65000.62600.63800.6380-
May 15, 20240.64000.64000.62600.62600.6260-
May 14, 20240.65000.65000.63000.63400.6340-
May 13, 20240.62400.65000.62400.64400.6440-
May 10, 20240.62400.62400.62400.62400.6240-
May 9, 20240.62400.62400.62400.62400.6240-
May 8, 20240.63600.65600.63000.63000.6300-
May 7, 20240.68000.68400.64800.64800.6480-
May 6, 20240.65000.66400.64200.66400.6640-
May 3, 20240.63600.66600.63600.63600.6360-
May 2, 20240.72400.73800.59400.59400.5940-
Apr 30, 20240.65200.66400.65200.65200.6520-
Apr 29, 20240.65600.66400.63600.66400.6640-
Apr 26, 20240.65600.65600.63200.63600.6360-
Apr 25, 20240.67200.67200.61200.61600.6160-
Apr 24, 20240.71000.71000.64800.64800.6480-
Apr 23, 20240.71200.71200.65800.68200.6820-
Apr 22, 20240.68800.68800.64000.66400.6640-
Apr 19, 20240.59800.62800.54800.62800.6280-
Apr 18, 20240.56600.64200.56600.64200.64201,000
Apr 17, 20240.61200.61200.51800.54400.5440-
Apr 16, 20240.69000.69000.54400.54400.5440-
Apr 15, 20240.71600.71600.64200.64200.6420-
Apr 12, 20240.72400.72400.68200.68200.6820-
Apr 11, 20240.70400.71600.66200.70000.7000-
Apr 10, 20240.77200.77200.68200.68200.6820-
Apr 9, 20240.78200.78200.71400.72600.7260-
Apr 8, 20240.76400.76400.70000.72600.7260-
Apr 5, 20240.76400.76400.70000.70400.7040-
Apr 4, 20240.83400.83400.70400.70400.7040-
Apr 3, 20240.91800.91800.76200.76200.7620-
Apr 2, 20240.93200.93200.87200.87200.8720-
Mar 28, 20240.93200.93200.93200.93200.9320-
Mar 27, 20240.92200.92200.88000.88000.8800-
Mar 26, 20240.91000.91000.89600.89600.8960-
Mar 25, 20240.88400.88600.88200.88600.8860-
Mar 22, 20241.01501.01500.86200.86200.8620-
Mar 21, 20240.90400.96800.90400.95600.9560-
Mar 20, 20240.86000.89000.83400.89000.8900-
Mar 19, 20240.82400.82400.79400.79400.7940-
Mar 18, 20240.78600.86800.77800.78200.7820246
Mar 15, 20240.80200.80200.72600.72600.7260-
Mar 14, 20240.83400.83400.83400.83400.83401,000
Mar 13, 20240.98201.02500.98201.02501.0250-
Mar 12, 20240.66800.91200.66800.91200.9120-
Mar 11, 20240.60000.64000.60000.64000.6400-
Mar 8, 20240.56600.61400.56600.61400.6140-
Mar 7, 20240.48500.50400.43500.50400.5040-
Mar 6, 20240.43100.46500.43100.44700.4470-
Mar 5, 20240.39400.43200.39400.41200.4120-
Mar 4, 20240.37500.39600.37500.38400.3840-
Mar 1, 20240.37000.37700.37000.37300.3730-
Feb 29, 20240.38700.38700.37100.37100.3710-
Feb 28, 20240.38900.39500.37200.37200.3720-
Feb 27, 20240.39500.40700.37600.37600.3760-
Feb 26, 20240.34200.36100.32900.36100.3610-
Feb 23, 20240.33600.33600.32000.32000.3200-
Feb 22, 20240.34400.34400.30200.30200.3020-
Feb 21, 20240.34700.34700.33900.33900.3390-

Related Tickers

ELTP Elite Pharmaceuticals, Inc.
0.4900
+0.02%
 
ACB Aurora Cannabis Inc.
5.89
+0.51%
 
CGC Canopy Growth Corporation
1.6300
+1.24%
 
WEED.TO Canopy Growth Corporation
2.3100
+1.76%
 
TEVA Teva Pharmaceutical Industries Limited
16.74
-1.53%
 
TLRY Tilray Brands, Inc.
0.9515
+9.66%