SciBase Holding AB (publ) (FRA:5J30)
Germany · Delayed Price · Currency is EUR 2.775
-0.100 (-3.48%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:5J30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.58% | - |
| Jun 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.84% | - |
| Jun 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jun 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.95% | - |
| Jun 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.28% | - |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Jun 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 13.63% | - |
| Jun 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.85% | - |
| Jun 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72% | - |
| Jun 4, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 121.10% | - |
| Jun 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.89% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| May 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 8.05% | - |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -23.68% | - |
| May 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | - |
| May 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 13.54% | - |
| May 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | - |
| May 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| May 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| May 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | - |
| May 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.76% | - |
| May 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| May 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| May 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 13.51% | - |
| May 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 19.35% | - |
| May 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 14.29% | - |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -12.50% | - |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.00% | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -60.00% | - |
| Apr 21, 2026 | 1.32 | 3.00 | 1.32 | 3.00 | 3.00 | 130.77% | 1,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 18.18% | - |