4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
At close: Dec 1, 2025
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 8, 2025 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 10.30% | 207 |
| Oct 7, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | - |
| Oct 6, 2025 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | - | - |
| Oct 3, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | - | - |
| Oct 1, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | -1.79% | 1 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.66% | 133 |
| Sep 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 96 |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 75 |
| Sep 23, 2025 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | -2.94% | 907 |
| Sep 22, 2025 | 8.60 | 9.20 | 8.25 | 8.50 | 8.50 | -8.60% | 1,100 |
| Sep 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Sep 12, 2025 | 8.85 | 10.00 | 8.85 | 9.65 | 9.65 | - | 100 |
| Sep 11, 2025 | 8.90 | 9.65 | 8.90 | 9.65 | 9.65 | 2.12% | - |
| Sep 10, 2025 | 8.90 | 9.55 | 8.90 | 9.45 | 9.45 | 2.72% | - |
| Sep 9, 2025 | 8.80 | 9.60 | 8.80 | 9.20 | 9.20 | -4.17% | - |
| Sep 8, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | 0.52% | - |
| Sep 5, 2025 | 9.10 | 9.80 | 9.10 | 9.55 | 9.55 | - | 543 |
| Sep 4, 2025 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | -1.55% | - |
| Sep 3, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 6.59% | - |
| Sep 2, 2025 | 9.15 | 9.70 | 9.10 | 9.10 | 9.10 | -6.19% | 50 |
| Sep 1, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | - | - |
| Aug 29, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | - | - |