Barinthus Biotherapeutics plc (FRA:2AB)
Germany · Delayed Price · Currency is EUR 0.5950
+0.0100 (1.71%)
At close: Dec 19, 2025
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Dec 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.11% | - |
| Dec 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.13% | - |
| Dec 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.63% | - |
| Dec 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | - |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.48% | - |
| Dec 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.54% | - |
| Dec 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -10.71% | - |
| Dec 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.37% | - |
| Nov 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Nov 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.72% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Nov 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | - |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.27% | - |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.14% | - |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.82% | - |
| Nov 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.34% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | - |
| Nov 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Nov 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.97% | - |
| Nov 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -18.08% | - |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.15% | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.49% | - |
| Nov 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.15% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.55% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| Oct 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.85% | - |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.60% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Oct 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Oct 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | - |
| Oct 15, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 14.02% | 1,000 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Oct 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.61% | - |