Lisata Therapeutics, Inc. (FRA:8NE)
Germany · Delayed Price · Currency is EUR 4.000
+0.260 (6.95%)
At close: Jan 30, 2026
Lisata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 6.95% | 1,000 |
| Jan 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jan 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 11.38% | - |
| Jan 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 21, 2026 | 1.76 | 3.36 | 1.76 | 3.36 | 3.36 | 93.10% | - |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Jan 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | - |
| Jan 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jan 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | - |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Jan 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.86% | - |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jan 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | - |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Dec 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Dec 19, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 3 |
| Dec 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Dec 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Dec 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Dec 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Dec 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Dec 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Nov 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Nov 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Nov 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |