AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 10.60
+0.26 (2.51%)
Last updated: Oct 22, 2026, 8:15 AM CEST
FRA:8QQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.94 | 9.94 | 9.66 | 9.66 | 9.66 | -8.87% | 367 |
| Oct 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.51% | - |
| Oct 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | - |
| Oct 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.76% | - |
| Oct 19, 2026 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | -5.70% | - |
| Oct 16, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 6.86% | - |
| Oct 15, 2026 | 10.62 | 10.62 | 10.50 | 10.50 | 10.50 | -6.42% | 90 |
| Oct 14, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Oct 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% | - |
| Oct 12, 2026 | 11.08 | 11.34 | 11.08 | 11.34 | 11.34 | 8.62% | 240 |
| Oct 9, 2026 | 10.70 | 10.70 | 10.44 | 10.44 | 10.44 | -8.90% | 700 |
| Oct 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 4.56% | 206 |
| Oct 7, 2026 | 11.64 | 12.08 | 10.96 | 10.96 | 10.96 | -8.82% | 120 |
| Oct 6, 2026 | 11.98 | 12.02 | 11.98 | 12.02 | 12.02 | 1.18% | - |
| Oct 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.94% | - |
| Oct 2, 2026 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | -0.49% | - |
| Oct 1, 2026 | 12.46 | 12.96 | 12.30 | 12.30 | 12.30 | -3.91% | 1,044 |
| Sep 30, 2026 | 12.78 | 12.80 | 12.70 | 12.80 | 12.80 | 4.07% | 100 |
| Sep 29, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 9.43% | - |
| Sep 28, 2026 | 11.08 | 11.24 | 11.08 | 11.24 | 11.24 | 1.81% | 300 |
| Sep 25, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2.60% | - |
| Sep 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.82% | - |
| Sep 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% | - |
| Sep 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.86% | - |
| Sep 21, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.36% | - |
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| Sep 17, 2026 | 10.18 | 10.50 | 10.18 | 10.50 | 10.50 | 3.75% | 340 |
| Sep 16, 2026 | 9.88 | 10.28 | 9.85 | 10.12 | 10.12 | 5.20% | 2,240 |
| Sep 15, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.44% | - |
| Sep 14, 2026 | 9.35 | 9.35 | 9.29 | 9.30 | 9.30 | 3.33% | 1,250 |
| Sep 11, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -2.07% | 1,100 |
| Sep 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -5.45% | - |
| Sep 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.97% | - |
| Sep 8, 2026 | 9.76 | 9.76 | 9.44 | 9.44 | 9.44 | -2.78% | 200 |
| Sep 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.62% | - |
| Sep 4, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 4.22% | 25 |
| Sep 3, 2026 | 9.67 | 9.67 | 9.47 | 9.47 | 9.47 | -4.73% | 400 |
| Sep 2, 2026 | 9.61 | 9.94 | 9.61 | 9.94 | 9.94 | 1.84% | 240 |
| Sep 1, 2026 | 9.71 | 10.24 | 9.71 | 9.76 | 9.76 | 2.52% | 5,635 |
| Aug 31, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -6.30% | - |
| Aug 28, 2026 | 10.34 | 10.66 | 10.16 | 10.16 | 10.16 | - | 100 |
| Aug 27, 2026 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | -1.74% | - |
| Aug 26, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | -4.08% | 300 |
| 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 |