4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 9.20
-0.40 (-4.17%)
At close: Sep 9, 2025
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.80 | 9.60 | 8.80 | 9.20 | - | -4.17% | 543 |
| Sep 8, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | - | 0.52% | 543 |
| Sep 5, 2025 | 9.10 | 9.80 | 9.10 | 9.55 | - | - | 543 |
| Sep 4, 2025 | 9.15 | 9.55 | 9.15 | 9.55 | - | -1.55% | - |
| Sep 3, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | - | 6.59% | 50 |
| Sep 2, 2025 | 9.15 | 9.70 | 9.10 | 9.10 | - | -6.19% | 50 |
| Sep 1, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | - | - | 416 |
| Aug 29, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | - | - | 416 |
| Aug 28, 2025 | 9.60 | 9.85 | 9.60 | 9.70 | - | -4.90% | 416 |
| Aug 27, 2025 | 9.20 | 10.20 | 9.20 | 10.20 | - | 5.15% | 33 |
| Aug 26, 2025 | 9.15 | 9.85 | 9.15 | 9.70 | - | 5.43% | - |
| Aug 25, 2025 | 9.15 | 9.85 | 9.15 | 9.20 | - | -6.60% | - |
| Aug 22, 2025 | 9.20 | 10.40 | 9.20 | 9.85 | - | -2.48% | 95 |
| Aug 21, 2025 | 9.20 | 10.10 | 9.20 | 10.10 | - | - | 33 |
| Aug 20, 2025 | 9.15 | 10.10 | 9.15 | 10.10 | - | - | 33 |
| Aug 19, 2025 | 9.55 | 10.10 | 9.55 | 10.10 | - | -2.88% | 33 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 500 |
| Aug 15, 2025 | 9.45 | 10.40 | 9.45 | 10.40 | - | - | 82 |
| Aug 14, 2025 | 9.45 | 10.40 | 9.45 | 10.40 | - | - | - |
| Aug 13, 2025 | 9.85 | 10.60 | 9.85 | 10.40 | - | -3.70% | 82 |
| Aug 12, 2025 | 9.95 | 10.80 | 9.95 | 10.80 | - | - | 82 |
| Aug 11, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | - | 82 |
| Aug 8, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | - | 191 |
| Aug 7, 2025 | 9.90 | 10.80 | 9.90 | 10.80 | - | - | 191 |
| Aug 6, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | - | 191 |
| Aug 5, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | - | -0.92% | 191 |
| Aug 4, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | - | 0.93% | 191 |
| Aug 1, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | 1.89% | 6 |
| Jul 31, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | - | - | - |
| Jul 30, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | - | - | 6 |
| Jul 29, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | - | - | 500 |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 500 |
| Jul 25, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | - | -1.85% | 500 |
| Jul 24, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | - | - |
| Jul 23, 2025 | 10.10 | 10.90 | 10.10 | 10.80 | - | -0.92% | 500 |
| Jul 22, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | - | - | - |
| Jul 21, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | - | -0.91% | 500 |
| Jul 18, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | - | -0.90% | 500 |
| Jul 17, 2025 | 10.60 | 11.20 | 10.60 | 11.10 | - | - | 4,643 |
| Jul 16, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | - | 0.91% | 2,018 |
| Jul 15, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | - | 0.92% | 2,018 |
| Jul 14, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | - | -2.68% | 2,018 |
| Jul 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -1.75% | 8 |
| Jul 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 464 |
| Jul 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 464 |
| Jul 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | - |
| Jul 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -3.39% | - |