4basebio PLC (ETR:88Q)
Germany · Delayed Price · Currency is EUR 9.00
+0.55 (6.51%)
Oct 10, 2025, 7:49 AM CET
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| 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 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 429 |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | 166 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| 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 |
| Sep 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,060 |
| Sep 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,060 |
| Sep 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,060 |
| Sep 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,060 |
| Sep 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,060 |
| Sep 10, 2025 | 9.60 | 10.00 | 9.45 | 9.85 | 9.85 | 3.68% | 2,060 |
| Sep 9, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -2.56% | 508 |
| Sep 8, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 0.52% | 708 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | - | 258 |
| Sep 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 508 |
| Sep 3, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -2.54% | 260 |
| Sep 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 300 |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 300 |
| Aug 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 300 |
| Aug 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 300 |
| Aug 27, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 0.51% | 33 |
| Aug 26, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.51% | 246 |
| Aug 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 498 |
| Aug 22, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 498 |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 79 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 79 |
| Aug 19, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 19 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | 918 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 466 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 466 |
| Aug 13, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -2.78% | 466 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 1,149 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 88 |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 88 |