Ascletis Pharma Inc. (FRA:2VJ)
Germany · Delayed Price · Currency is EUR 1.390
-0.030 (-2.11%)
At close: Jan 30, 2026
Ascletis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 3,000 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 14, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | - |
| Jan 13, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 7.35% | 12,675 |
| Jan 12, 2026 | 1.36 | 1.43 | 1.34 | 1.36 | 1.36 | -0.73% | 900 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jan 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Jan 7, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 8.59% | 2,380 |
| Jan 6, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | - |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | - |
| Jan 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 1,200 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Dec 18, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | -4.29% | - |
| Dec 17, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | - |
| Dec 16, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | - |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.09% | 2,979 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -10.47% | 1,200 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -4.97% | 1,200 |
| Dec 9, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 17.53% | - |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.94% | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -10.32% | 3,000 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Nov 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | 601 |
| Nov 27, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.92% | - |
| Nov 26, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 3.38% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Nov 21, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -8.97% | - |
| Nov 20, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 6.12% | - |
| Nov 19, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | - |
| Nov 17, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | - |
| Nov 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 14.84% | - |
| Nov 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 6.67% | - |
| Nov 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 7.14% | - |
| Nov 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 8.74% | - |
| Nov 6, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | - |