Lisata Therapeutics, Inc. (FRA:8NE)
Germany · Delayed Price · Currency is EUR 2.760
-0.060 (-2.13%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:8NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 6.82% | - |
| Apr 22, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 13.79% | - |
| Apr 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -12.12% | - |
| Apr 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Apr 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -12.58% | - |
| Apr 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -15.43% | - |
| Apr 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -9.62% | - |
| Apr 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Apr 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Apr 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Apr 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Apr 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Apr 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Mar 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Mar 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Mar 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Mar 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Mar 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Mar 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Mar 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Mar 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | 10 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Mar 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Mar 12, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | 400 |
| Mar 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 16.29% | - |
| Mar 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Mar 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Mar 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Mar 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 8.33% | - |
| Mar 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.69% | - |
| Feb 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Feb 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Feb 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Feb 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Feb 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Feb 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Feb 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Feb 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |