Aclaris Therapeutics, Inc. (FRA:8AT)
Germany · Delayed Price · Currency is EUR 3.744
+0.214 (6.06%)
At close: Jun 12, 2026
FRA:8AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.06% | - |
| Jun 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.13% | - |
| Jun 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.66% | - |
| Jun 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Jun 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.93% | - |
| Jun 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 6.59% | - |
| Jun 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.47% | - |
| Jun 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 7.07% | - |
| Jun 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.91% | - |
| Jun 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| May 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| May 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.77% | - |
| May 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.77% | - |
| May 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.10% | - |
| May 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.10% | - |
| May 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.62% | - |
| May 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| May 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.50% | - |
| May 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.73% | - |
| May 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -6.58% | - |
| May 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -5.56% | - |
| May 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.57% | - |
| May 13, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 1.01% | 500 |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.43% | - |
| May 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.02% | - |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.68% | - |
| May 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.45% | - |
| May 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.31% | - |
| May 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.38% | - |
| May 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.17% | - |
| Apr 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.31% | - |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Apr 28, 2026 | 3.81 | 3.81 | 3.60 | 3.60 | 3.60 | -0.17% | 2,000 |
| Apr 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.43% | - |
| Apr 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.33% | - |
| Apr 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.06% | - |
| Apr 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.73% | - |
| Apr 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.13% | - |
| Apr 20, 2026 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | 8.74% | 641 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.88% | - |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.24% | - |
| Apr 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.37% | - |
| Apr 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.50% | - |
| Apr 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.55% | - |
| Apr 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.04% | - |
| Apr 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.01% | - |
| Apr 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -7.30% | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 9.42% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.79% | - |