Ascletis Pharma Inc. (FRA:2VJ)
Germany · Delayed Price · Currency is EUR 0.6300
+0.0200 (3.28%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:2VJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 3.28% | 3,000 |
| Oct 22, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -7.58% | - |
| Oct 21, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 3.94% | - |
| Oct 20, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.55% | 3,000 |
| Oct 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 16, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 15, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Oct 14, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -12.16% | - |
| Oct 13, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Oct 12, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Oct 9, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -7.19% | - |
| Oct 8, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -11.64% | - |
| Oct 7, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -6.44% | - |
| Oct 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 10.99% | - |
| Oct 5, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Oct 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 2,000 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Sep 29, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Sep 28, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | - | - |
| Sep 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.11% | - |
| Sep 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Sep 23, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 3.06% | - |
| Sep 22, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | - |
| Sep 21, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Sep 18, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 10.23% | - |
| Sep 17, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Sep 16, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -7.73% | - |
| Sep 15, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | -0.51% | 1,364 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -6.25% | - |
| Sep 11, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Sep 10, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | - |
| Sep 9, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Sep 8, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 7, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 4, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 3, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Sep 2, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 5.83% | - |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Aug 28, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -3.57% | - |
| Aug 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 5.66% | - |
| Aug 26, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Aug 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Aug 21, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Aug 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Aug 18, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Aug 17, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | - |