Frankfurt - Delayed Quote EUR
Quoin Pharmaceuticals Ltd. S (2EB0.F)
6.98
+0.04
+(0.58%)
At close: June 13 at 9:46:58 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 18 |
| Jun 12, 2025 | 7.04 | 7.04 | 6.94 | 6.94 | 6.94 | - |
| Jun 11, 2025 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | - |
| Jun 10, 2025 | 7.18 | 7.72 | 7.18 | 7.72 | 7.72 | 18 |
| Jun 9, 2025 | 7.46 | 7.46 | 7.26 | 7.26 | 7.26 | - |
| Jun 6, 2025 | 7.40 | 7.58 | 7.40 | 7.58 | 7.58 | - |
| Jun 5, 2025 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | - |
| Jun 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 3, 2025 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | - |
| Jun 2, 2025 | 7.26 | 7.50 | 7.26 | 7.50 | 7.50 | - |
| May 30, 2025 | 7.82 | 7.82 | 7.32 | 7.32 | 7.32 | - |
| May 29, 2025 | 8.18 | 8.18 | 7.94 | 7.94 | 7.94 | - |
| May 28, 2025 | 8.36 | 8.36 | 8.10 | 8.10 | 8.10 | - |
| May 27, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 26, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 23, 2025 | 7.36 | 7.66 | 7.36 | 7.66 | 7.66 | - |
| May 22, 2025 | 7.18 | 7.32 | 7.18 | 7.32 | 7.32 | - |
| May 21, 2025 | 7.06 | 7.22 | 7.06 | 7.22 | 7.22 | - |
| May 20, 2025 | 6.70 | 7.12 | 6.70 | 7.12 | 7.12 | - |
| May 19, 2025 | 6.54 | 6.78 | 6.54 | 6.78 | 6.78 | 151 |
| May 16, 2025 | 6.36 | 6.68 | 6.36 | 6.68 | 6.68 | 26 |
| May 15, 2025 | 6.40 | 6.40 | 6.14 | 6.14 | 6.14 | - |
| May 14, 2025 | 5.42 | 11.00 | 5.42 | 7.20 | 7.20 | 127 |
| May 13, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 3 |
| May 12, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | - |
| May 9, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - |
| May 8, 2025 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | - |
| May 7, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | - |
| May 6, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | - |
| May 5, 2025 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | - |
| May 2, 2025 | 5.58 | 5.58 | 5.26 | 5.26 | 5.26 | - |
| Apr 30, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | - |
| Apr 29, 2025 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 1 |
| Apr 28, 2025 | 5.94 | 6.38 | 5.82 | 5.82 | 5.82 | 50 |
| Apr 25, 2025 | 5.64 | 6.02 | 5.64 | 6.02 | 6.02 | - |
| Apr 24, 2025 | 5.44 | 6.06 | 5.44 | 5.68 | 5.68 | 150 |
| Apr 23, 2025 | 4.96 | 5.54 | 4.96 | 5.30 | 5.30 | 150 |
| Apr 22, 2025 | 4.72 | 5.06 | 4.72 | 5.06 | 5.06 | - |
| Apr 17, 2025 | 4.99 | 6.00 | 4.71 | 4.71 | 4.71 | 427 |
| Apr 16, 2025 | 4.74 | 4.95 | 4.74 | 4.95 | 4.95 | - |
| Apr 15, 2025 | 4.31 | 4.87 | 4.31 | 4.87 | 4.87 | - |
| Apr 14, 2025 | 4.65 | 4.65 | 4.44 | 4.44 | 4.44 | - |