Ascletis Pharma Inc. (FRA:2VJ)
Germany · Delayed Price · Currency is EUR 0.9700
+0.0900 (10.23%)
At close: Sep 18, 2026
FRA:2VJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Aug 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | - |
| Aug 12, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 10, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Aug 7, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 9.09% | - |
| Aug 6, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Aug 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.55% | - |
| Aug 3, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 8.24% | - |
| Jul 31, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -3.70% | - |
| Jul 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Jul 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Jul 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Jul 24, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 1.03% | 1,382 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Jul 22, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| Jul 21, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.15% | - |
| Jul 20, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 6.04% | - |
| Jul 17, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -20.87% | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 100 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Jul 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | - |