4basebio PLC (ETR:88Q)
Germany · Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
Aug 24, 2026, 5:35 PM CET
ETR:88Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | 284 |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | 149 |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 221 |
| Aug 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 11.00% | - |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -15.25% | 26 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 28 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.81% | - |
| Jun 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| Jun 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -12.14% | - |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14.75% | 198 |
| May 28, 2026 | 5.25 | 6.20 | 5.25 | 6.10 | 6.10 | 12.96% | 8,199 |
| May 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| May 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 34 |
| May 25, 2026 | 5.55 | 5.55 | 5.30 | 5.40 | 5.40 | -0.92% | 1,195 |
| May 22, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | - | 244 |
| May 21, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 1,078 |
| May 20, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 6.43% | 1,109 |
| May 19, 2026 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | 3.75% | 1,080 |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | 953 |
| May 15, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -6.07% | 978 |
| May 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| May 12, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -3.81% | 953 |
| May 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 166 |
| May 7, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -4.42% | 775 |
| May 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 30, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 160 |