Aclaris Therapeutics, Inc. (FRA:8AT)
Germany · Delayed Price · Currency is EUR 5.55
+0.18 (3.45%)
At close: Aug 26, 2026
FRA:8AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% | - |
| Aug 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.46% | - |
| Aug 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.77% | 590 |
| Aug 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.03% | 27 |
| Aug 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.64% | 27 |
| Aug 7, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.38% | - |
| Aug 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 6.78% | - |
| Aug 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 6.71% | - |
| Aug 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.91% | - |
| Aug 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.09% | - |
| Jul 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.88% | - |
| Jul 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.24% | - |
| Jul 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.11% | - |
| Jul 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.23% | - |
| Jul 27, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -6.39% | - |
| Jul 24, 2026 | 4.77 | 4.89 | 4.77 | 4.89 | 4.89 | 0.58% | 65 |
| Jul 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.54% | - |
| Jul 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.77% | - |
| Jul 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.18% | - |
| Jul 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 6.51% | - |
| Jul 17, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.76% | - |
| Jul 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.76% | - |
| Jul 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.47% | - |
| Jul 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.08% | - |
| Jul 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.58% | - |
| Jul 10, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.36% | 100 |
| Jul 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.78% | - |
| Jul 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.37% | - |
| Jul 7, 2026 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | -0.17% | 2,050 |
| Jul 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.04% | - |
| Jul 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.70% | - |
| Jul 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.39% | - |
| Jul 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 8.97% | - |
| Jun 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.09% | - |
| Jun 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.39% | - |
| Jun 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.01% | - |
| Jun 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.11% | - |
| Jun 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.11% | - |
| Jun 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.67% | - |
| Jun 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.10% | - |
| Jun 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | - |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.13% | - |