Stayble Therapeutics AB (publ) (FRA:4K4)
Germany · Delayed Price · Currency is EUR 0.0230
+0.0004 (1.77%)
At close: May 29, 2026
FRA:4K4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.77% | 55,948 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.67% | - |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.14% | 3,171 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.30% | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.90% | 1,248 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.00% | - |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | - |
| Apr 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.52% | - |
| Apr 28, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 40.00% | 10,291 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | - |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,461 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | - |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | - |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -73.47% | - |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.91% | - |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | - |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.44% | 3,769 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.59% | - |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | - |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.33% | - |
| Apr 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.85% | - |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | - |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.17% | - |
| Apr 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.18% | - |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.60% | - |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.84% | - |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.70% | - |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.43% | - |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.78% | - |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.41% | - |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.71% | - |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.08% | - |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.34% | - |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.61% | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | - |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.66% | - |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.59% | - |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.30% | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.53% | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.79% | 10,602 |