SkinBioTherapeutics plc (FRA:5KW)
Germany · Delayed Price · Currency is EUR 0.1700
+0.0040 (2.41%)
At close: Nov 28, 2025
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | - |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | - |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | - |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | - |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | - |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | - |
| Nov 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.71% | - |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 10.37% | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | - |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Oct 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.95% | - |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.42% | - |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | - |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | - |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | - |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | - |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | - |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | - |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | - |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | - |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.47% | - |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |