AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 10.34
-0.44 (-4.08%)
Last updated: Aug 26, 2026, 1:01 PM CET
FRA:8QQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.97 | 10.78 | 8.97 | 10.78 | 10.78 | 23.48% | 490 |
| Aug 24, 2026 | 9.35 | 9.35 | 8.73 | 8.73 | 8.73 | -12.70% | - |
| Aug 21, 2026 | 9.38 | 10.00 | 9.38 | 10.00 | 10.00 | -5.30% | 1,583 |
| Aug 20, 2026 | 9.99 | 10.56 | 9.99 | 10.56 | 10.56 | 0.96% | 555 |
| Aug 19, 2026 | 9.46 | 10.46 | 9.20 | 10.46 | 10.46 | 12.59% | 2,025 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | -7.10% | 200 |
| Aug 17, 2026 | 9.50 | 10.00 | 9.40 | 10.00 | 10.00 | 9.53% | 2,740 |
| Aug 14, 2026 | 9.17 | 9.17 | 8.94 | 9.13 | 9.13 | 1.00% | 300 |
| Aug 13, 2026 | 8.63 | 9.28 | 8.63 | 9.04 | 9.04 | 13.00% | 1,140 |
| Aug 12, 2026 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | -5.99% | 50 |
| Aug 11, 2026 | 7.77 | 8.51 | 7.77 | 8.51 | 8.51 | 7.72% | 540 |
| Aug 10, 2026 | 6.43 | 8.71 | 6.43 | 7.90 | 7.90 | 40.32% | 19,955 |
| Aug 7, 2026 | 5.56 | 5.63 | 5.56 | 5.63 | 5.63 | 8.27% | 360 |
| Aug 6, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 4.52% | 450 |
| Aug 5, 2026 | 5.35 | 5.35 | 4.98 | 4.98 | 4.98 | -9.38% | 72 |
| Aug 4, 2026 | 5.18 | 5.49 | 5.18 | 5.49 | 5.49 | 5.98% | 1,100 |
| Aug 3, 2026 | 5.06 | 5.28 | 5.06 | 5.18 | 5.18 | 1.57% | 200 |
| Jul 31, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 7.37% | - |
| Jul 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | - |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.18% | - |
| Jul 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.23% | 440 |
| Jul 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.15% | - |
| Jul 24, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 130 |
| Jul 23, 2026 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | -1.75% | 4,410 |
| Jul 22, 2026 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | 8.92% | - |
| Jul 21, 2026 | 5.14 | 5.14 | 4.71 | 4.71 | 4.71 | -15.89% | - |
| Jul 20, 2026 | 5.85 | 5.85 | 5.50 | 5.60 | 5.60 | 6.46% | 1,444 |
| Jul 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -6.90% | - |
| Jul 16, 2026 | 5.81 | 5.81 | 5.65 | 5.65 | 5.65 | -4.07% | 400 |
| Jul 15, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Jul 14, 2026 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | -0.67% | 250 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.96% | - |
| Jul 10, 2026 | 6.29 | 6.42 | 6.12 | 6.25 | 6.25 | 2.97% | 668 |
| Jul 9, 2026 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | -1.30% | - |
| Jul 8, 2026 | 6.50 | 6.67 | 6.15 | 6.15 | 6.15 | -10.09% | 385 |
| Jul 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 7.04% | 50 |
| Jul 6, 2026 | 6.90 | 6.90 | 6.39 | 6.39 | 6.39 | -7.26% | - |
| Jul 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.15% | - |
| Jul 2, 2026 | 6.49 | 6.49 | 6.35 | 6.43 | 6.43 | -1.08% | 200 |
| Jul 1, 2026 | 6.40 | 6.98 | 6.40 | 6.50 | 6.50 | -15.03% | 8,030 |
| Jun 30, 2026 | 7.06 | 7.65 | 7.06 | 7.65 | 7.65 | 10.87% | 6 |
| Jun 29, 2026 | 6.89 | 6.91 | 6.57 | 6.90 | 6.90 | 23.21% | 1,465 |
| Jun 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.49% | 3,000 |
| Jun 25, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.89% | - |
| Jun 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Jun 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Jun 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | - |
| Jun 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -8.73% | - |
| Jun 18, 2026 | 4.78 | 5.21 | 4.78 | 5.21 | 5.21 | 6.54% | 3,035 |
| Jun 17, 2026 | 4.36 | 4.89 | 4.36 | 4.89 | 4.89 | 11.14% | 780 |