Canada markets open in 8 hours 23 minutes

Check-Cap Ltd. (7CC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.0400-0.0600 (-2.86%)
At close: 08:11AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.04002.04002.04002.04002.0400-
Apr 29, 20242.10002.10002.10002.10002.1000-
Apr 26, 20242.08002.08002.08002.08002.0800-
Apr 25, 20242.02002.02002.02002.02002.0200-
Apr 24, 20242.10002.10002.08002.08002.0800-
Apr 23, 20242.08002.08002.08002.08002.0800-
Apr 22, 20242.08002.08002.08002.08002.0800-
Apr 19, 20242.08002.10002.08002.10002.1000-
Apr 18, 20242.00002.00002.00002.00002.0000-
Apr 17, 20242.06002.06002.06002.06002.0600-
Apr 16, 20242.02002.02002.02002.02002.0200-
Apr 15, 20242.08002.08002.08002.08002.0800-
Apr 12, 20242.22002.22002.20002.20002.2000-
Apr 11, 20242.26002.26002.26002.26002.2600-
Apr 10, 20242.30002.30002.30002.30002.3000-
Apr 09, 20242.36002.36002.36002.36002.3600-
Apr 08, 20242.24002.24002.24002.24002.2400-
Apr 05, 20242.44002.44002.44002.44002.4400-
Apr 04, 20242.44002.44002.44002.44002.4400-
Apr 03, 20242.42002.42002.40002.40002.4000-
Apr 02, 20242.56002.56002.40002.40002.4000-
Mar 28, 20242.36002.62002.36002.62002.6200-
Mar 27, 20242.14002.14002.14002.14002.1400-
Mar 26, 20242.98002.98002.66002.66002.6600-
Mar 25, 20241.83001.83001.83001.83001.8300-
Mar 22, 20241.84001.84001.84001.84001.840080
Mar 21, 20241.77001.77001.77001.77001.7700-
Mar 20, 20241.71001.71001.71001.71001.7100-
Mar 19, 20241.76001.76001.76001.76001.7600-
Mar 18, 20241.72001.72001.72001.72001.7200-
Mar 15, 20241.76001.76001.76001.76001.7600-
Mar 14, 20241.77001.77001.77001.77001.7700-
Mar 13, 20241.75001.75001.75001.75001.7500-
Mar 12, 20241.74001.74001.74001.74001.7400-
Mar 11, 20241.73001.73001.73001.73001.7300-
Mar 08, 20241.67001.67001.67001.67001.6700-
Mar 07, 20241.70001.70001.70001.70001.7000-
Mar 06, 20241.79001.79001.79001.79001.7900-
Mar 05, 20241.84001.84001.84001.84001.8400-
Mar 04, 20241.86001.88001.86001.88001.8800-
Mar 01, 20242.02002.02002.02002.02002.0200-
Feb 29, 20242.02002.02002.02002.02002.0200-
Feb 28, 20242.02002.02002.02002.02002.0200-
Feb 27, 20242.02002.02002.02002.02002.0200-
Feb 26, 20242.04002.04002.04002.04002.0400-
Feb 23, 20242.02002.02002.02002.02002.0200-
Feb 22, 20242.18002.18002.18002.18002.1800-
Feb 21, 20241.92001.92001.92001.92001.9200-
Feb 20, 20241.94001.94001.94001.94001.9400-
Feb 19, 20241.94001.94001.94001.94001.9400-
Feb 16, 20242.00002.00002.00002.00002.0000-
Feb 15, 20241.98001.98001.97001.97001.9700-
Feb 14, 20241.96001.96001.96001.96001.9600-
Feb 13, 20241.98001.98001.98001.98001.9800-
Feb 12, 20242.00002.00002.00002.00002.0000-
Feb 09, 20241.98001.98001.98001.98001.9800-
Feb 08, 20241.93001.93001.93001.93001.9300-
Feb 07, 20241.92001.92001.92001.92001.9200-
Feb 06, 20241.93001.93001.93001.93001.9300-
Feb 05, 20241.94001.94001.94001.94001.9400-
Feb 02, 20241.98001.98001.98001.98001.9800-
Feb 01, 20241.91001.91001.91001.91001.9100-
Jan 31, 20241.92001.92001.92001.92001.9200-
Jan 30, 20241.92001.92001.92001.92001.9200-
Jan 29, 20241.96001.96001.96001.96001.9600-
Jan 26, 20241.94001.94001.94001.94001.9400-
Jan 25, 20241.96001.96001.96001.96001.9600-
Jan 24, 20241.98001.98001.98001.98001.9800-
Jan 23, 20241.96001.96001.96001.96001.9600-
Jan 22, 20242.02002.02002.02002.02002.0200-
Jan 19, 20241.86001.86001.84001.84001.8400-
Jan 18, 20241.89001.89001.89001.89001.8900-
Jan 17, 20241.92001.92001.92001.92001.9200-
Jan 16, 20241.95001.95001.95001.95001.9500-
Jan 15, 20242.04002.04002.04002.04002.0400-
Jan 12, 20242.04002.04002.04002.04002.0400-
Jan 11, 20242.02002.02002.02002.02002.0200-
Jan 10, 20241.90002.02001.90002.02002.0200-
Jan 09, 20241.87001.87001.87001.87001.8700-
Jan 08, 20241.83001.83001.83001.83001.8300-
Jan 05, 20241.79001.79001.79001.79001.7900-
Jan 04, 20241.79001.79001.79001.79001.7900-
Jan 03, 20241.80001.80001.80001.80001.8000-
Jan 02, 20241.85001.85001.85001.85001.8500-
Dec 29, 20231.93001.93001.93001.93001.9300-
Dec 28, 20231.94001.94001.94001.94001.9400-
Dec 27, 20231.98001.98001.98001.98001.9800-
Dec 22, 20231.84001.84001.84001.84001.8400-
Dec 21, 20232.04002.04002.04002.04002.0400-
Dec 20, 20232.12002.12002.12002.12002.1200-
Dec 19, 20232.16002.16002.16002.16002.1600-
Dec 18, 20232.24002.24002.24002.24002.2400-
Dec 15, 20232.36002.36002.36002.36002.3600-
Dec 14, 20232.36002.36002.34002.34002.3400-
Dec 13, 20232.38002.38002.38002.38002.3800-
Dec 12, 20232.42002.42002.42002.42002.4200-
Dec 11, 20232.48002.48002.48002.48002.4800-
Dec 08, 20232.50002.50002.50002.50002.5000-
Dec 07, 20232.56002.56002.44002.44002.4400-
Dec 06, 20232.38002.40002.38002.40002.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...