AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 2.878
-0.027 (-0.93%)
At close: Mar 27, 2026
FRA:8QQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.93% | - |
| Mar 26, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 4.53% | - |
| Mar 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.10% | - |
| Mar 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.63% | - |
| Mar 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.09% | - |
| Mar 20, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.44% | - |
| Mar 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.20% | - |
| Mar 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Mar 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.03% | - |
| Mar 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.49% | - |
| Mar 13, 2026 | 2.93 | 3.13 | 2.93 | 3.13 | 3.13 | 1.92% | 500 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 1.62% | 250 |
| Mar 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.87% | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.24% | - |
| Mar 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.29% | - |
| Mar 6, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -4.15% | 400 |
| Mar 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.99% | - |
| Mar 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.70% | - |
| Mar 3, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | 9.83% | 660 |
| Mar 2, 2026 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | -2.02% | - |
| Feb 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 10.83% | - |
| Feb 26, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.14% | 450 |
| Feb 25, 2026 | 2.93 | 2.96 | 2.71 | 2.71 | 2.71 | -0.77% | 2,458 |
| Feb 24, 2026 | 2.63 | 2.73 | 2.63 | 2.73 | 2.73 | 5.00% | 2,000 |
| Feb 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | - |
| 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% | - |