4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
At close: Jan 9, 2026
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | - | - |
| Jan 8, 2026 | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | - | - |
| Jan 7, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | - | - |
| Jan 6, 2026 | 6.30 | 6.85 | 6.30 | 6.85 | 6.85 | 2.24% | 3 |
| Jan 5, 2026 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | -2.19% | - |
| Jan 2, 2026 | 6.30 | 6.85 | 5.25 | 6.85 | 6.85 | 7.87% | - |
| Dec 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.93% | - |
| Dec 22, 2025 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | -3.57% | 123 |
| Dec 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | - |
| Dec 18, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | -15.53% | 1,166 |
| Dec 17, 2025 | 6.70 | 8.05 | 6.65 | 8.05 | 8.05 | 9.52% | 1,163 |
| Dec 16, 2025 | 6.70 | 7.35 | 6.70 | 7.35 | 7.35 | 7.30% | 1,194 |
| Dec 15, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -7.43% | - |
| Dec 12, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | 2,700 |
| Dec 11, 2025 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | -3.90% | - |
| Dec 10, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | - |
| Dec 9, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -1.28% | - |
| Dec 8, 2025 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | 1.96% | 1,234 |
| Dec 5, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Dec 4, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Dec 2, 2025 | 7.75 | 7.75 | 7.40 | 7.65 | 7.65 | 3.38% | - |
| Dec 1, 2025 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | -11.38% | - |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 60 |
| Nov 11, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | - | - |
| Nov 10, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | - | - |
| Nov 7, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | - | - |
| Nov 6, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | - |
| Nov 5, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | - |
| Nov 4, 2025 | 8.00 | 8.20 | 8.00 | 8.15 | 8.15 | -1.81% | 25 |
| Nov 3, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Oct 31, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Oct 30, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 166 |
| Oct 29, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | -10.38% | - |
| Oct 28, 2025 | 8.00 | 9.15 | 8.00 | 9.15 | 9.15 | 10.91% | - |
| Oct 27, 2025 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 7.84% | - |
| Oct 24, 2025 | 7.50 | 7.70 | 7.45 | 7.65 | 7.65 | -0.65% | 6 |
| Oct 23, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | - |
| Oct 22, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | -0.65% | - |
| Oct 21, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -2.52% | - |
| Oct 20, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | - | - |
| Oct 17, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | - | - |
| Oct 16, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 1 |
| Oct 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | - |
| Oct 14, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | - | - |
| Oct 13, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | -13.11% | - |
| Oct 10, 2025 | 8.05 | 9.15 | 7.90 | 9.15 | 9.15 | 10.24% | 110 |
| Oct 9, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | -8.79% | - |