TipRanks
Circassia Pharmaceuticals PLC (DE:82C)
FRANKFURT:82C
Germany Market
82C
Circassia Pharmaceuticals
RESEARCH TOOLSreports

Circassia Pharmaceuticals (82C) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
0.79
0.80
0.78
0.79
0.79
+1.28%
0
0.00
Oct 28, 2026
0.80
0.80
0.78
0.78
0.78
-1.27%
0
0.00
Oct 27, 2026
0.77
0.80
0.77
0.79
0.79
+3.27%
0
0.00
Oct 26, 2026
0.79
0.80
0.77
0.77
0.77
-2.55%
0
0.00
Oct 23, 2026
0.78
0.79
0.77
0.79
0.79
+1.29%
0
0.00
Oct 22, 2026
0.76
0.78
0.76
0.78
0.78
+3.33%
0
0.00
Oct 21, 2026
0.80
0.80
0.75
0.75
0.75
-4.46%
0
0.00
Oct 20, 2026
0.79
0.79
0.77
0.79
0.79
0.00%
0
0.00
Oct 19, 2026
0.78
0.79
0.78
0.79
0.79
+1.95%
0
0.00
Oct 16, 2026
0.78
0.79
0.77
0.77
0.77
+0.65%
0
0.00
Oct 15, 2026
0.78
0.78
0.77
0.77
0.77
-0.65%
0
0.00
Oct 14, 2026
0.78
0.79
0.77
0.77
0.77
-1.28%
0
0.00
Oct 13, 2026
0.79
0.79
0.78
0.78
0.78
0.00%
0
0.00
Oct 12, 2026
0.77
0.85
0.76
0.78
0.78
+1.96%
600
0.91
Oct 09, 2026
0.78
0.79
0.76
0.77
0.77
-0.65%
6,350
11.35
Oct 08, 2026
0.77
0.77
0.76
0.77
0.77
+1.99%
27,000
206.56
Oct 07, 2026
0.77
0.78
0.76
0.76
0.76
-0.66%
0
0.00
Oct 06, 2026
0.77
0.77
0.76
0.76
0.76
0.00%
0
0.00
Oct 05, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Oct 02, 2026
0.75
0.76
0.75
0.76
0.76
+2.70%
0
0.00
Oct 01, 2026
0.78
0.79
0.74
0.74
0.74
-1.33%
0
0.00
Sep 30, 2026
0.77
0.77
0.75
0.75
0.75
+1.35%
0
0.00
Sep 29, 2026
0.74
0.74
0.74
0.74
0.74
+1.37%
0
0.00
Sep 28, 2026
0.74
0.75
0.73
0.73
0.73
0.00%
0
0.00
Sep 25, 2026
0.76
0.76
0.73
0.73
0.73
-2.67%
0
0.00
Sep 24, 2026
0.76
0.77
0.75
0.75
0.75
0.00%
0
0.00
Sep 23, 2026
0.76
0.77
0.75
0.75
0.75
+0.67%
0
0.00
Sep 22, 2026
0.76
0.77
0.75
0.75
0.75
0.00%
4,894
35.27
Sep 21, 2026
0.76
0.76
0.74
0.75
0.75
-0.67%
0
0.00
Sep 18, 2026
0.74
0.76
0.74
0.75
0.75
+2.04%
0
0.00
Sep 17, 2026
0.75
0.75
0.74
0.74
0.74
0.00%
0
0.00
Sep 16, 2026
0.75
0.75
0.74
0.74
0.74
0.00%
0
0.00
Sep 15, 2026
0.74
0.75
0.74
0.74
0.74
+1.38%
0
0.00
Sep 14, 2026
0.75
0.81
0.73
0.73
0.73
-1.36%
3,000
32.92
Sep 11, 2026
0.73
0.74
0.73
0.74
0.74
+1.38%
0
0.00
Sep 10, 2026
0.73
0.76
0.73
0.73
0.73
0.00%
0
0.00
Sep 09, 2026
0.75
0.76
0.73
0.73
0.73
-3.33%
0
0.00
Sep 08, 2026
0.77
0.77
0.75
0.75
0.75
-0.66%
0
0.00
Sep 07, 2026
0.76
0.77
0.76
0.76
0.76
+0.67%
0
0.00
Sep 04, 2026
0.76
0.77
0.75
0.75
0.75
0.00%
0
0.00
Sep 03, 2026
0.76
0.77
0.75
0.75
0.75
0.00%
0
0.00
Sep 02, 2026
0.77
0.77
0.75
0.75
0.75
-0.66%
0
0.00
Sep 01, 2026
0.77
0.78
0.73
0.76
0.76
-1.31%
0
0.00
Aug 31, 2026
0.77
0.77
0.77
0.77
0.77
+0.66%
0
0.00
Aug 28, 2026
0.77
0.78
0.76
0.76
0.76
0.00%
0
0.00
Aug 27, 2026
0.77
0.78
0.76
0.76
0.76
-0.65%
0
0.00
Aug 26, 2026
0.75
0.78
0.75
0.77
0.77
+2.68%
0
0.00
Aug 25, 2026
0.77
0.78
0.75
0.75
0.75
-1.97%
0
0.00
Aug 24, 2026
0.78
0.78
0.76
0.76
0.76
-0.65%
0
0.00
Aug 21, 2026
0.78
0.78
0.77
0.77
0.77
0.00%
0
0.00
Rows:
50