SciBase Holding AB (publ) (FRA:5J30)
Germany · Delayed Price · Currency is EUR 1.095
-0.025 (-2.23%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5J30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.23% | - |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Oct 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 20, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -5.56% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Oct 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 11.89% | - |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.71% | - |
| Oct 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.64% | - |
| Oct 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 9, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -4.22% | - |
| Oct 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Oct 7, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Oct 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Oct 1, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -4.33% | - |
| Sep 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Sep 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 25, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | - |
| Sep 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.04% | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Sep 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.14% | - |
| Sep 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.97% | - |
| Sep 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Sep 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 9, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.48% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | -2.20% | - |
| Sep 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | 4.61% | - |
| Sep 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | -7.32% | - |
| Sep 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | 1.23% | - |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.54 | -1.22% | - |
| Sep 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | - | - |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | -3.53% | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | - | - |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | -2.58% | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | -0.29% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | -7.16% | - |
| Aug 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.79 | - | - |
| Aug 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.79 | -6.68% | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.92 | -11.79% | - |
| Aug 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.18 | -2.14% | - |
| Aug 18, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.22 | 0.86% | - |
| Aug 17, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.21 | -0.85% | - |