4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 6.40
0.00 (0.00%)
Feb 20, 2026, 3:25 PM CET
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 13, 2026 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | - | 1 |
| Jan 12, 2026 | 6.10 | 7.00 | 6.10 | 6.85 | 6.85 | - | - |
| 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 |