AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 5.09
-0.34 (-6.26%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:8QQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.04% | - |
| Jun 1, 2026 | 5.22 | 5.60 | 5.22 | 5.60 | 5.60 | 20.56% | 240 |
| May 29, 2026 | 4.93 | 4.93 | 4.65 | 4.65 | 4.65 | 0.76% | - |
| May 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.13% | - |
| May 27, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -0.56% | 691 |
| May 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.05% | - |
| May 22, 2026 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -3.16% | 389 |
| May 21, 2026 | 3.89 | 4.43 | 3.89 | 4.43 | 4.43 | 14.77% | 500 |
| May 20, 2026 | 3.51 | 3.86 | 3.51 | 3.86 | 3.86 | 15.92% | 1,500 |
| May 19, 2026 | 3.58 | 3.58 | 3.33 | 3.33 | 3.33 | -4.03% | 111 |
| May 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.47% | - |
| May 15, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | -6.48% | 3 |
| May 14, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -4.64% | 462 |
| May 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.31% | - |
| May 12, 2026 | 4.29 | 4.33 | 3.75 | 4.11 | 4.11 | -14.64% | 2,054 |
| May 11, 2026 | 4.61 | 4.82 | 4.61 | 4.82 | 4.82 | 15.75% | 450 |
| May 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.14% | - |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 8.60% | - |
| May 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.81% | - |
| May 5, 2026 | 3.86 | 4.16 | 3.86 | 4.16 | 4.16 | 9.06% | - |
| May 4, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 17.41% | - |
| Apr 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.26% | - |
| Apr 29, 2026 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -4.60% | 5 |
| Apr 28, 2026 | 3.40 | 3.61 | 3.40 | 3.48 | 3.48 | -0.14% | 16 |
| Apr 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.80% | - |
| Apr 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.24% | - |
| Apr 23, 2026 | 3.41 | 3.54 | 3.41 | 3.54 | 3.54 | 5.04% | - |
| Apr 22, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 4.33% | - |
| Apr 21, 2026 | 3.26 | 3.35 | 3.23 | 3.23 | 3.23 | -10.28% | 1,000 |
| Apr 20, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 12.50% | 3,650 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 2,700 |
| Apr 16, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -3.92% | - |
| Apr 15, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 4.73% | 120 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.84% | - |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.92% | - |
| Apr 10, 2026 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 8.63% | 777 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -3.89% | 1,300 |
| Apr 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Apr 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.21% | - |
| Apr 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.91% | - |
| Apr 1, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 2.68% | - |
| Mar 31, 2026 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | 5.13% | - |
| Mar 30, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.50% | - |
| 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% | - |