Ascletis Pharma Inc. (FRA:2VJ)
Germany · Delayed Price · Currency is EUR 1.830
+0.060 (3.39%)
At close: Mar 27, 2026
FRA:2VJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Mar 26, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 14.19% | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 7.19% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -8.55% | - |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Mar 19, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Mar 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Mar 16, 2026 | 1.62 | 1.69 | 1.61 | 1.61 | 1.61 | -1.83% | 570 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -1.80% | 3,000 |
| Mar 12, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Mar 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 150 |
| Mar 10, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 7.01% | - |
| Mar 9, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | - |
| Mar 6, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | - |
| Mar 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | - |
| Mar 4, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Mar 3, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -3.68% | - |
| Mar 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Feb 27, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | - |
| Feb 26, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -5.11% | - |
| Feb 25, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 3.53% | - |
| Feb 24, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -5.03% | 1,228 |
| Feb 23, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -3.24% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 5.11% | - |
| Feb 19, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | - |
| Feb 18, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | - | - |
| Feb 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | - |
| Feb 16, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Feb 13, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Feb 12, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Feb 10, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 9, 2026 | 1.73 | 1.79 | 1.70 | 1.79 | 1.79 | 11.87% | 1,100 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 11.89% | - |
| Feb 5, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Feb 4, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 13.08% | 904 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Feb 2, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -3.60% | - |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jan 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 3.65% | - |
| Jan 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Jan 27, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jan 26, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Jan 23, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 5.56% | - |
| Jan 22, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 1,000 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Jan 19, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -7.89% | - |