AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 3.250
+0.144 (4.64%)
At close: Nov 28, 2025
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.64% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -1.05% | 710 |
| Nov 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.63% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -0.92% | 5,000 |
| Nov 24, 2025 | 3.05 | 3.20 | 3.03 | 3.03 | 3.03 | -0.39% | 4,295 |
| Nov 21, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -6.46% | - |
| Nov 20, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 1.56% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 17, 2025 | 3.22 | 3.43 | 3.15 | 3.15 | 3.15 | - | 1,000 |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | - |
| Nov 13, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | - |
| Nov 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Nov 10, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | 6.67% | - |
| Nov 7, 2025 | 3.87 | 3.87 | 3.30 | 3.30 | 3.30 | -21.43% | 400 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.07% | 50 |
| Nov 5, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -8.64% | 100 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.18% | - |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.55% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.40% | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.31% | - |
| Oct 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.65% | - |
| Oct 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | - |
| Oct 27, 2025 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | 0.08% | 7,555 |
| Oct 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.25% | - |
| Oct 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.87% | - |
| Oct 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.60% | - |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.30% | - |
| Oct 20, 2025 | 4.85 | 5.01 | 4.85 | 5.01 | 5.01 | 4.33% | - |
| Oct 17, 2025 | 4.76 | 4.80 | 4.34 | 4.80 | 4.80 | -6.65% | 3,100 |
| Oct 16, 2025 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | 5.63% | 50 |
| Oct 15, 2025 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | -0.71% | - |
| Oct 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.10% | - |
| Oct 13, 2025 | 4.89 | 5.06 | 4.74 | 5.06 | 5.06 | 2.02% | 5,820 |
| Oct 10, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -1.51% | 382 |
| Oct 9, 2025 | 5.20 | 5.52 | 5.04 | 5.04 | 5.04 | 4.44% | 275 |
| Oct 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.56% | 199 |
| Oct 7, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -2.19% | 350 |
| Oct 6, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.87% | - |
| Oct 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -3.28% | - |
| Oct 2, 2025 | 5.64 | 5.78 | 5.24 | 5.24 | 5.24 | 19.66% | 4,320 |
| Oct 1, 2025 | 4.13 | 4.38 | 4.13 | 4.38 | 4.38 | 8.69% | 323 |
| Sep 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.44% | - |
| Sep 29, 2025 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -3.56% | - |
| Sep 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.83% | - |
| Sep 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.87% | - |
| Sep 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.77% | - |
| Sep 23, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | 7.58% | 400 |
| Sep 22, 2025 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | -1.70% | 134 |