AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 5.60
+0.34 (6.46%)
At close: Jul 20, 2026
FRA:8QQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.50 | 4.69 | 4.40 | 4.40 | 4.40 | -1.01% | 435 |
| Jun 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -6.42% | - |
| Jun 12, 2026 | 4.54 | 4.80 | 4.54 | 4.75 | 4.75 | 5.79% | 550 |
| Jun 11, 2026 | 4.25 | 4.49 | 4.25 | 4.49 | 4.49 | 1.70% | 390 |
| Jun 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.67% | - |
| Jun 9, 2026 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -8.55% | 100 |
| Jun 8, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% | - |
| Jun 5, 2026 | 5.33 | 5.33 | 4.86 | 4.86 | 4.86 | 4.85% | 200 |
| Jun 4, 2026 | 4.81 | 4.81 | 4.64 | 4.64 | 4.64 | -8.94% | 250 |
| Jun 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -6.26% | - |
| 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 |