4basebio PLC (ETR:88Q)
Germany · Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
Oct 8, 2026, 5:35 PM CET
ETR:88Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 385 |
| Oct 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 385 |
| Oct 6, 2026 | 6.35 | 6.50 | 6.35 | 6.35 | 6.35 | - | 25 |
| Oct 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 1, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 568 |
| Sep 30, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 71 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 29 |
| Sep 28, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | - |
| Sep 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 23, 2026 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | 0.79% | 244 |
| Sep 22, 2026 | 6.20 | 6.45 | 6.20 | 6.30 | 6.30 | 1.61% | 42 |
| Sep 21, 2026 | 5.45 | 6.35 | 5.45 | 6.20 | 6.20 | 13.76% | 3,100 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 9, 2026 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | - | 99 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 855 |
| Sep 7, 2026 | 5.85 | 5.85 | 5.50 | 5.65 | 5.65 | -3.42% | 473 |
| Sep 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 1, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | 887 |
| Aug 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 8.41% | 380 |
| Aug 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 26 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| 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% | - |