4basebio PLC (FRA:88Q)
Germany · Delayed Price · Currency is EUR 3.580
0.00 (0.00%)
Aug 25, 2026, 8:55 AM CET
FRA:88Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 24, 2026 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 23, 2026 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | - | - |
| Jul 22, 2026 | 6.05 | 6.05 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jul 21, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 20, 2026 | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jul 17, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 16, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jul 15, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 14, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | -7.50% | - |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13 |
| Jul 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 6, 2026 | 6.05 | 6.40 | 5.50 | 6.00 | 6.00 | - | 86 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 1 |
| Jul 2, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jul 1, 2026 | 5.95 | 5.95 | 5.45 | 5.75 | 5.75 | - | - |
| Jun 30, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 29, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jun 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jun 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Jun 15, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 5.88% | 498 |
| Jun 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |