Lisata Therapeutics, Inc. (FRA:8NE)
Germany · Delayed Price · Currency is EUR 1.640
+0.010 (0.61%)
At close: Dec 19, 2025
Lisata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | - |
| Nov 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Nov 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -12.76% | - |
| Nov 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Nov 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.77% | - |
| Nov 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Nov 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | - |
| Nov 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 8.41% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 30, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -8.62% | - |
| Oct 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Oct 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Oct 27, 2025 | 1.99 | 2.32 | 1.99 | 2.32 | 2.32 | 19.59% | - |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Oct 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3 |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Oct 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |