4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
Last updated: Jul 31, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | 1.89% | - |
| 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% | - |
| Jul 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3.51% | - |
| Jun 30, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | - | 0.88% | 2,913 |
| Jun 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 2 |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | 500 |
| Jun 25, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | - | 2.70% | 27 |
| Jun 24, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | - | -1.77% | 1,000 |
| Jun 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Jun 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 856 |
| Jun 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | 856 |
| Jun 18, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | - | -2.56% | 856 |
| Jun 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | - |
| Jun 16, 2025 | 11.80 | 11.80 | 11.50 | 11.70 | - | -0.85% | 1,000 |
| Jun 13, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | - | -4.84% | 1,162 |
| Jun 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 116 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | - | -2.36% | 83 |
| Jun 10, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | - | -3.05% | 500 |
| Jun 9, 2025 | 13.00 | 13.10 | 12.50 | 13.10 | - | 0.77% | 100 |
| Jun 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 17 |
| Jun 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 385 |
| Jun 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 385 |
| Jun 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 385 |
| May 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| May 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| May 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| May 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 385 |
| May 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |