Aclaris Therapeutics, Inc. (FRA:8AT)
Germany · Delayed Price · Currency is EUR 3.372
+0.052 (1.57%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:8AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.57% | 45 |
| Oct 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.24% | - |
| Oct 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 8.33% | - |
| Oct 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.42% | - |
| Oct 19, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.51% | - |
| Oct 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.28% | - |
| Oct 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.29% | - |
| Oct 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.50% | - |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.72% | - |
| Oct 12, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.50% | - |
| Oct 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 11.24% | - |
| Oct 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -7.73% | - |
| Oct 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -13.76% | - |
| Oct 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.63% | - |
| Oct 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.72% | - |
| Oct 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -15.41% | - |
| Oct 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.13% | - |
| Sep 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.07% | - |
| Sep 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.82% | - |
| Sep 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.82% | - |
| Sep 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.04% | - |
| Sep 24, 2026 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -9.15% | 45 |
| Sep 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.16% | - |
| Sep 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.92% | - |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.14% | - |
| Sep 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.91% | - |
| Sep 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.57% | - |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.66% | - |
| Sep 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.87% | - |
| Sep 14, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 4.50% | 2,200 |
| Sep 11, 2026 | 4.71 | 4.71 | 4.45 | 4.45 | 4.45 | -6.40% | 100 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -8.03% | - |
| Sep 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% | - |
| Sep 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.48% | - |
| Sep 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.26% | - |
| Sep 4, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -4.25% | - |
| Sep 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.82% | - |
| Sep 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.48% | - |
| Sep 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.87% | - |
| Aug 31, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.15% | - |
| Aug 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Aug 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.23% | - |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.45% | - |
| Aug 25, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.29% | - |
| Aug 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.30% | - |
| Aug 21, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.83% | - |
| Aug 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.49% | - |
| Aug 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 6.53% | - |
| Aug 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.16% | - |
| Aug 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.63% | - |