4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
At close: Mar 27, 2026
FRA:88Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 200 |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Mar 20, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 19, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | - | 200 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Mar 16, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Mar 13, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Mar 12, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -3.23% | - |
| Mar 11, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 200 |
| Mar 10, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | - |
| Mar 9, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 2,839 |
| Mar 6, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Mar 5, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | - |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 3, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 2, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 26, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 25, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 24, 2026 | 6.10 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Feb 23, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | - | - |
| Feb 20, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | - | - |
| Feb 19, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - | - |
| Feb 18, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - | - |
| Feb 17, 2026 | 6.25 | 6.50 | 6.25 | 6.40 | 6.40 | -1.54% | - |
| Feb 16, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | - |
| Feb 13, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| Feb 11, 2026 | 6.60 | 6.60 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Feb 10, 2026 | 6.20 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | - |
| Feb 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Feb 6, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 200 |
| Feb 5, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 4, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Feb 3, 2026 | 6.40 | 6.40 | 6.15 | 6.40 | 6.40 | 1.59% | 995 |
| Feb 2, 2026 | 6.35 | 6.35 | 6.15 | 6.30 | 6.30 | 2.44% | 938 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 28, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 27, 2026 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 26, 2026 | 6.35 | 6.75 | 6.20 | 6.20 | 6.20 | -3.88% | 120 |
| Jan 23, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - | - |
| Jan 22, 2026 | 6.25 | 6.75 | 6.25 | 6.45 | 6.45 | -5.84% | 362 |
| Jan 21, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | - | - |
| Jan 20, 2026 | 5.85 | 6.85 | 5.85 | 6.85 | 6.85 | - | - |
| Jan 19, 2026 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | - | - |
| Jan 16, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | - | - |
| Jan 15, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | - | - |
| Jan 14, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | - | - |