BioStem Technologies, Inc. (FRA:0JQ)
Germany · Delayed Price · Currency is EUR 1.422
-0.002 (-0.14%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0JQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.14% | 628 |
| Oct 22, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -20.71% | - |
| Oct 19, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 2.05% | - |
| Oct 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.19% | - |
| Oct 15, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -6.48% | - |
| Oct 14, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -7.65% | - |
| Oct 13, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -2.55% | - |
| Oct 12, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -2.04% | - |
| Oct 9, 2026 | 2.28 | 2.28 | 2.21 | 2.21 | 2.21 | 7.04% | - |
| Oct 8, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -3.96% | - |
| Oct 7, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | -8.72% | - |
| Oct 6, 2026 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | 6.58% | - |
| Oct 5, 2026 | 2.37 | 2.37 | 2.21 | 2.21 | 2.21 | -14.86% | - |
| Oct 2, 2026 | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | -2.26% | - |
| Oct 1, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -16.40% | - |
| Sep 30, 2026 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -7.85% | - |
| Sep 29, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -4.04% | - |
| Sep 28, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 9.80% | - |
| Sep 25, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | 3.65% | - |
| Sep 24, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -7.22% | - |
| Sep 23, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -7.99% | - |
| Sep 22, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -15.85% | - |
| Sep 21, 2026 | 4.01 | 4.39 | 4.01 | 4.39 | 4.39 | 27.66% | - |
| Sep 18, 2026 | 3.69 | 3.69 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 17, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 9.51% | - |
| Sep 16, 2026 | 3.37 | 3.37 | 3.16 | 3.16 | 3.16 | -8.55% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -4.56% | - |
| Sep 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.39% | - |
| Sep 11, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.29% | - |
| Sep 10, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | 8.52% | - |
| Sep 9, 2026 | 3.34 | 3.34 | 3.17 | 3.17 | 3.17 | -1.09% | - |
| Sep 8, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 3.55% | - |
| Sep 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Sep 4, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 1.69% | - |
| Sep 3, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -1.50% | - |
| Sep 2, 2026 | 2.94 | 3.01 | 2.93 | 3.01 | 3.01 | -2.27% | - |
| Sep 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.82% | - |
| Aug 31, 2026 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | -4.87% | - |
| Aug 28, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | 0.79% | 628 |
| Aug 25, 2026 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | 7.50% | - |
| Aug 24, 2026 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | -2.98% | - |
| Aug 21, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | 6.70% | - |
| Aug 20, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 7.59% | - |
| Aug 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.74% | - |
| Aug 18, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.19% | - |
| Aug 17, 2026 | 2.69 | 2.69 | 2.59 | 2.59 | 2.59 | 1.08% | - |
| Aug 14, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | -25.07% | - |
| Aug 13, 2026 | 3.20 | 3.41 | 3.20 | 3.41 | 3.41 | 12.96% | - |
| Aug 12, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.40% | - |