Lisata Therapeutics, Inc. (FRA:8NE)
Germany · Delayed Price · Currency is EUR 0.7700
-0.0350 (-4.35%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:8NE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.35% | 10 |
| Oct 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.83% | - |
| Oct 21, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -5.20% | - |
| Oct 20, 2026 | 0.77 | 0.87 | 0.77 | 0.87 | 0.87 | 8.81% | - |
| Oct 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.22% | - |
| Oct 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Oct 15, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | - | 10 |
| Oct 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | - |
| Oct 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Oct 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -12.70% | - |
| Oct 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.28% | - |
| Oct 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.69% | - |
| Oct 7, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | - |
| Oct 6, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -20.34% | - |
| Oct 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Oct 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -5.47% | - |
| Oct 1, 2026 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 9.40% | - |
| Sep 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Sep 25, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | - | - |
| Sep 24, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 6.96% | - |
| Sep 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Sep 22, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -9.92% | - |
| Sep 21, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Sep 18, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Sep 17, 2026 | 1.16 | 1.31 | 1.16 | 1.31 | 1.31 | 8.26% | - |
| Sep 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Sep 14, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.20% | - |
| Sep 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -14.57% | - |
| Sep 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Sep 9, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | - |
| Sep 8, 2026 | 1.28 | 1.49 | 1.28 | 1.49 | 1.49 | 12.03% | - |
| Sep 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 7.26% | - |
| Sep 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | - |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -12.78% | - |
| Aug 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -7.64% | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| Aug 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 12.80% | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 56.25% | - |
| Aug 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | - |
| Aug 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.47% | - |
| Aug 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.79% | - |
| Aug 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | - |
| Aug 17, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 1.75% | - |