SciBase Holding AB (publ) (FRA:5J30)
Germany · Delayed Price · Currency is EUR 1.700
-0.045 (-2.58%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:5J30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | -0.29% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.16% | - |
| Aug 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -6.68% | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -11.79% | - |
| Aug 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.14% | - |
| Aug 18, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Aug 17, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Aug 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.09% | - |
| Aug 13, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.85% | - |
| Aug 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.41% | - |
| Aug 11, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.41% | - |
| Aug 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Aug 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Aug 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Aug 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -12.74% | - |
| Aug 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.77% | - |
| Aug 3, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | - |
| Jul 31, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Jul 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jul 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.47% | - |
| Jul 28, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -3.41% | - |
| Jul 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.01% | - |
| Jul 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.46% | - |
| Jul 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.99% | - |
| Jul 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.59% | - |
| Jul 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jul 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Jul 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Jul 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 7.04% | - |
| Jul 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | - |
| Jul 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.89% | - |
| Jul 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.17% | - |
| Jul 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jul 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jul 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.00% | - |
| Jul 3, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 5.47% | - |
| Jul 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.85% | - |
| Jul 1, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.74% | - |
| Jun 30, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.18% | - |
| Jun 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jun 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.48% | - |
| Jun 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.17% | - |
| Jun 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -9.95% | - |
| Jun 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| Jun 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -16.76% | - |
| Jun 18, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -14.65% | - |