4basebio PLC (ETR:88Q)
Germany · Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
Apr 10, 2026, 5:35 PM CET
ETR:88Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 500 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | 500 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 800 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 31, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - | 200 |
| Mar 30, 2026 | 5.80 | 5.90 | 5.65 | 5.65 | 5.65 | -5.04% | 2,120 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -3.25% | 820 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 20, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | - | 200 |
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 16, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 52 |
| Mar 13, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 50 |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 11, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 2.50% | 2,392 |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Mar 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | 2,857 |
| Mar 6, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 1,000 |
| Mar 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 3, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 140 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 27, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | 84 |
| Feb 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -4.58% | 2,000 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 97 |
| Feb 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 19, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | - | 3 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 17, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -1.50% | 200 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | - | 200 |
| 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 | - | - |