4basebio PLC (FRA:88Q)
Germany flag Germany · Delayed Price · Currency is EUR
8.00
-0.25 (-3.03%)
Last updated: Sep 26, 2025, 3:46 PM CET

4basebio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20258.408.408.408.408.405.66%133
Sep 29, 20257.957.957.957.957.95-0.62%192
Sep 26, 20258.008.008.008.008.00-3.03%75
Sep 25, 20258.258.258.258.258.25--
Sep 24, 20258.258.258.258.258.25--
Sep 23, 20257.508.257.508.258.25-2.94%907
Sep 22, 20258.609.208.258.508.50-8.60%1,100
Sep 19, 20259.309.309.309.309.30-100
Sep 18, 20259.309.309.309.309.30-3.63%100
Sep 17, 20259.659.659.659.659.65--
Sep 16, 20259.659.659.659.659.65--
Sep 15, 20259.659.659.659.659.65--
Sep 12, 20258.8510.008.859.659.65-100
Sep 11, 20258.909.658.909.659.652.12%543
Sep 10, 20258.909.558.909.459.452.72%543
Sep 9, 20258.809.608.809.209.20-4.17%543
Sep 8, 20259.159.609.159.609.600.52%543
Sep 5, 20259.109.809.109.559.55-543
Sep 4, 20259.159.559.159.559.55-1.55%50
Sep 3, 20259.109.709.109.709.706.59%50
Sep 2, 20259.159.709.109.109.10-6.19%50
Sep 1, 20259.109.709.109.709.70-416
Aug 29, 20259.559.709.559.709.70-416
Aug 28, 20259.609.859.609.709.70-4.90%416
Aug 27, 20259.2010.209.2010.2010.205.15%33
Aug 26, 20259.159.859.159.709.705.43%95
Aug 25, 20259.159.859.159.209.20-6.60%95
Aug 22, 20259.2010.409.209.859.85-2.48%95
Aug 21, 20259.2010.109.2010.1010.10-33
Aug 20, 20259.1510.109.1510.1010.10-33
Aug 19, 20259.5510.109.5510.1010.10-2.88%33
Aug 18, 202510.4010.4010.4010.4010.40-500
Aug 15, 20259.4510.409.4510.4010.40-82
Aug 14, 20259.4510.409.4510.4010.40-82
Aug 13, 20259.8510.609.8510.4010.40-3.70%82
Aug 12, 20259.9510.809.9510.8010.80-82
Aug 11, 202510.1010.8010.1010.8010.80-82
Aug 8, 202510.1010.8010.1010.8010.80-191
Aug 7, 20259.9010.809.9010.8010.80-191
Aug 6, 202510.1010.8010.1010.8010.80-191
Aug 5, 202510.4010.8010.4010.8010.80-0.92%191
Aug 4, 202510.1010.9010.1010.9010.900.93%191
Aug 1, 202510.1010.8010.1010.8010.801.89%6
Jul 31, 202510.2010.6010.2010.6010.60-6
Jul 30, 202510.2010.6010.2010.6010.60-6
Jul 29, 202510.1010.6010.1010.6010.60-500
Jul 28, 202510.6010.6010.6010.6010.60-500
Jul 25, 202510.2010.7010.2010.6010.60-1.85%500
Jul 24, 202510.1010.8010.1010.8010.80-500
Jul 23, 202510.1010.9010.1010.8010.80-0.92%500