4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 6.40
0.00 (0.00%)
At close: Jun 3, 2026
FRA:88Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 90 |
| Jun 2, 2026 | 6.00 | 6.40 | 5.50 | 6.40 | 6.40 | 1.59% | 1,136 |
| Jun 1, 2026 | 6.10 | 6.30 | 5.50 | 6.30 | 6.30 | -16.00% | 791 |
| May 29, 2026 | 5.75 | 7.50 | 5.25 | 7.50 | 7.50 | 22.95% | 221 |
| May 28, 2026 | 5.50 | 6.10 | 5.25 | 6.10 | 6.10 | 10.91% | 523 |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8.91% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.05 | 5.05 | 5.05 | -9.01% | - |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| May 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| May 20, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 12.70% | 100 |
| May 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | 6 |
| May 18, 2026 | 4.86 | 4.88 | 4.70 | 4.70 | 4.70 | -3.69% | 6 |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.53% | - |
| May 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| May 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 7, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -3.67% | 8 |
| May 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.57% | - |
| May 4, 2026 | 5.70 | 5.70 | 5.25 | 5.25 | 5.25 | -7.89% | - |
| Apr 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 23, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | - |
| Apr 22, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 100 |
| Apr 21, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 20, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 49 |
| Apr 17, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 100 |
| Apr 16, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Apr 13, 2026 | 5.80 | 5.80 | 5.50 | 5.65 | 5.65 | 2.73% | 2,021 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 8, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 7, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Apr 2, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 510 |
| Apr 1, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 0.91% | - |
| Mar 31, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | - |
| Mar 30, 2026 | 6.20 | 6.20 | 5.50 | 5.50 | 5.50 | -7.56% | 1,492 |
| 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% | - |