4basebio PLC (ETR:88Q)
Germany · Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
May 25, 2026, 5:35 PM CET
ETR:88Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | - | -2.75% | 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 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 200 |
| Apr 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Apr 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 21, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - | 3 |
| Apr 20, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 272 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 100 |
| Apr 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| 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% | - |