Ascletis Pharma Inc. (FRA:2VJ)
Germany · Delayed Price · Currency is EUR 1.070
-0.040 (-3.60%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:2VJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -9.76% | - |
| Jun 1, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -19.61% | - |
| May 29, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | - |
| May 28, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -6.21% | - |
| May 27, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| May 26, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -5.95% | - |
| May 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 22, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| May 21, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| May 19, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| May 18, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| May 15, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -1.64% | - |
| May 14, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| May 13, 2026 | 1.78 | 1.81 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| May 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 1,124 |
| May 11, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| May 8, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| May 7, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| May 6, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| May 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | - |
| May 4, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Apr 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Apr 29, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -2.19% | - |
| Apr 28, 2026 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | -2.66% | - |
| Apr 27, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -5.53% | - |
| Apr 24, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Apr 23, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Apr 22, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Apr 21, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Apr 20, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Apr 17, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Apr 16, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | - | - |
| Apr 15, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Apr 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Apr 13, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Apr 10, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Apr 9, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.62% | 50 |
| Apr 8, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Apr 7, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | - |
| Apr 2, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Apr 1, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Mar 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | 1,798 |
| 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% | - |