4basebio PLC (ETR:88Q)
Germany · Delayed Price · Currency is EUR 6.65
0.00 (0.00%)
At close: Feb 13, 2026
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 12, 2026 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | 2.31% | 1,094 |
| Feb 11, 2026 | 6.20 | 6.50 | 6.15 | 6.50 | 6.50 | 2.36% | 1,027 |
| Feb 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 3 |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Feb 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Feb 4, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 83 |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -3.82% | 2,412 |
| Jan 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -4.38% | 720 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 297 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 16, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | - | 3 |
| Jan 15, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 1,166 |
| Jan 14, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 183 |
| Jan 13, 2026 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | - | 196 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 300 |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 21 |
| Jan 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 28 |
| Jan 5, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 1,003 |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Dec 22, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -7.14% | 1,560 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 50 |
| Dec 16, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 1.41% | 450 |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -10.69% | 3 |
| Dec 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 165 |
| Nov 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | 66 |
| Nov 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 150 |
| Nov 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -9.84% | 1 |
| Oct 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | 20 |
| Oct 8, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 6.51% | 197 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | 272 |
| Oct 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 429 |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | 166 |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 100 |
| Sep 22, 2025 | 9.55 | 9.55 | 8.50 | 9.00 | 9.00 | -4.26% | 1,908 |
| Sep 19, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -1.05% | 200 |
| Sep 18, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -3.55% | 508 |