Barinthus Biotherapeutics plc (FRA:2AB)
Germany · Delayed Price · Currency is EUR 0.6400
+0.0050 (0.79%)
At close: Nov 28, 2025
Barinthus Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Oct 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 8.47% | - |
| Oct 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -10.08% | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 27.72% | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -19.84% | - |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 26.63% | - |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.14% | - |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 12.35% | - |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.03% | - |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.29% | - |