Aclaris Therapeutics, Inc. (FRA:8AT)
Germany · Delayed Price · Currency is EUR 3.016
-0.024 (-0.79%)
At close: Mar 27, 2026
FRA:8AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.79% | - |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 8.38% | - |
| Mar 25, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -7.55% | - |
| Mar 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.29% | - |
| Mar 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.17% | - |
| Mar 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.57% | - |
| Mar 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.59% | - |
| Mar 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.34% | - |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.30% | - |
| Mar 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.41% | - |
| Mar 13, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 2.64% | 1,437 |
| Mar 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.74% | - |
| Mar 11, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | 6.37% | 375 |
| Mar 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 12.55% | - |
| Mar 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.15% | - |
| Mar 6, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.02% | - |
| Mar 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.21% | - |
| Mar 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.27% | - |
| Mar 3, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 7.34% | - |
| Mar 2, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -7.66% | - |
| Feb 27, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -6.15% | - |
| Feb 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.28% | - |
| Feb 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.00% | - |
| Feb 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.41% | - |
| Feb 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.55% | - |
| Feb 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.92% | - |
| Feb 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.38% | - |
| Feb 18, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.52% | - |
| Feb 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.30% | - |
| Feb 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.71% | - |
| Feb 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.30% | - |
| Feb 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -6.71% | - |
| Feb 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.74% | - |
| Feb 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.89% | - |
| Feb 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 5.80% | - |
| Feb 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.34% | - |
| Feb 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.10% | - |
| Feb 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.90% | - |
| Feb 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 7.68% | - |
| Feb 2, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.97% | - |
| Jan 30, 2026 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 2.17% | 2,000 |
| Jan 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.36% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.38% | - |
| Jan 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -15.39% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.21% | - |
| Jan 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.28% | - |
| Jan 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.58% | - |
| Jan 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 50.73% | - |
| Jan 20, 2026 | 2.19 | 2.41 | 2.19 | 2.41 | 2.41 | 8.91% | 1,100 |
| Jan 19, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.02% | - |