4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 6.45
+0.25 (4.03%)
Oct 13, 2026, 3:25 PM CET
FRA:88Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | - | 4.03% | 33 |
| Oct 12, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | - | - | 33 |
| Oct 9, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 33 |
| Oct 8, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 7, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 6, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | - | 3 |
| Oct 2, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 1, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 30, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | 1 |
| Sep 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Sep 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 193 |
| Sep 25, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 24, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 23, 2026 | 6.05 | 6.45 | 6.05 | 6.40 | 6.40 | 6.67% | - |
| Sep 22, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 21, 2026 | 5.05 | 6.00 | 5.05 | 6.00 | 6.00 | 13.21% | 670 |
| Sep 18, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | - | - |
| Sep 17, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | - | - |
| Sep 16, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | - |
| Sep 15, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | - | - |
| Sep 14, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | - |
| Sep 11, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 10.42% | - |
| Sep 10, 2026 | 5.00 | 5.30 | 4.80 | 4.80 | 4.80 | -9.43% | - |
| Sep 9, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | - | - |
| Sep 8, 2026 | 5.00 | 5.50 | 5.00 | 5.30 | 5.30 | -0.93% | - |
| Sep 7, 2026 | 4.94 | 5.70 | 4.94 | 5.35 | 5.35 | -6.14% | 1 |
| Sep 4, 2026 | 5.05 | 5.70 | 5.05 | 5.70 | 5.70 | - | - |
| Sep 3, 2026 | 4.88 | 5.70 | 4.88 | 5.70 | 5.70 | - | - |
| Sep 2, 2026 | 4.86 | 5.70 | 4.86 | 5.70 | 5.70 | -1.72% | - |
| Sep 1, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | -10.08% | - |
| Aug 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 80.17% | 100 |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| Aug 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -33.21% | - |
| Aug 18, 2026 | 4.82 | 5.60 | 4.82 | 5.60 | 5.60 | - | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 13, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 12, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 11, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 10, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 7, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 6, 2026 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Aug 5, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jul 31, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jul 30, 2026 | 5.95 | 5.95 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jul 29, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 28, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | - | - |