AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 2.800
+0.119 (4.44%)
Last updated: Feb 20, 2026, 2:58 PM CET
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 4.44% | 100 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.04% | - |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Feb 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.11% | - |
| Feb 16, 2026 | 2.69 | 2.83 | 2.69 | 2.83 | 2.83 | 8.77% | 100 |
| Feb 13, 2026 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | 4.42% | - |
| Feb 12, 2026 | 2.70 | 2.70 | 2.49 | 2.49 | 2.49 | -7.78% | 2,000 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.59% | - |
| Feb 10, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.04% | - |
| Feb 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 13.24% | - |
| Feb 6, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -7.27% | 400 |
| Feb 5, 2026 | 2.82 | 2.82 | 2.55 | 2.70 | 2.70 | -4.30% | 6,611 |
| Feb 4, 2026 | 3.01 | 3.01 | 2.82 | 2.82 | 2.82 | -10.00% | - |
| Feb 3, 2026 | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | 0.84% | 1,300 |
| Feb 2, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | -3.36% | 1,000 |
| Jan 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.30% | - |
| Jan 29, 2026 | 3.24 | 3.43 | 3.24 | 3.43 | 3.43 | 3.53% | 5,850 |
| Jan 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.69% | - |
| Jan 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.36% | - |
| Jan 26, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -11.38% | 60 |
| Jan 23, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 8.20% | 1,500 |
| Jan 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 5.46% | - |
| Jan 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.75% | - |
| Jan 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.50% | 1,000 |
| Jan 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.62% | - |
| Jan 16, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | 0.88% | 2,000 |
| Jan 15, 2026 | 3.67 | 3.79 | 3.51 | 3.51 | 3.51 | -8.60% | 2,000 |
| Jan 14, 2026 | 3.66 | 3.84 | 3.52 | 3.84 | 3.84 | 11.10% | 1,030 |
| Jan 13, 2026 | 3.84 | 3.87 | 3.45 | 3.45 | 3.45 | -11.26% | 1,140 |
| Jan 12, 2026 | 3.95 | 4.00 | 3.89 | 3.89 | 3.89 | 5.94% | 1,300 |
| Jan 9, 2026 | 3.46 | 3.67 | 3.46 | 3.67 | 3.67 | -0.65% | 2,850 |
| Jan 8, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 11.56% | 1,000 |
| Jan 7, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 1.28% | 1,000 |
| Jan 6, 2026 | 2.80 | 3.27 | 2.80 | 3.27 | 3.27 | 9.62% | 1,100 |
| Jan 5, 2026 | 3.00 | 3.15 | 2.98 | 2.98 | 2.98 | 2.72% | 2,750 |
| Jan 2, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.87% | 1,000 |
| Dec 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.68% | - |
| Dec 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.73% | - |
| Dec 23, 2025 | 3.11 | 3.25 | 3.10 | 3.11 | 3.11 | 0.65% | 1,915 |
| Dec 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.63% | - |
| Dec 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.24% | - |
| Dec 18, 2025 | 2.81 | 3.14 | 2.81 | 3.14 | 3.14 | 10.25% | 973 |
| Dec 17, 2025 | 2.92 | 2.97 | 2.85 | 2.85 | 2.85 | -3.10% | 4,200 |
| Dec 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.03% | - |
| Dec 15, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -5.75% | 1,330 |
| Dec 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.01% | - |
| Dec 11, 2025 | 3.05 | 3.22 | 3.05 | 3.09 | 3.09 | -1.53% | 1,777 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.38% | - |
| Dec 9, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.94% | 10,000 |
| Dec 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.23% | - |