AnaptysBio, Inc. (FRA:AN6)
Germany · Delayed Price · Currency is EUR 41.60
+0.80 (1.96%)
At close: Dec 19, 2025
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.20 | 42.00 | 40.00 | 41.60 | 41.60 | 1.96% | 135 |
| Dec 18, 2025 | 38.60 | 41.00 | 38.60 | 40.80 | 40.80 | 5.70% | 451 |
| Dec 17, 2025 | 38.40 | 38.60 | 38.00 | 38.60 | 38.60 | 1.05% | - |
| Dec 16, 2025 | 38.40 | 38.40 | 37.00 | 38.20 | 38.20 | -1.04% | - |
| Dec 15, 2025 | 38.20 | 38.60 | 37.20 | 38.60 | 38.60 | 1.58% | - |
| Dec 12, 2025 | 39.00 | 39.40 | 38.00 | 38.00 | 38.00 | -2.06% | 50 |
| Dec 11, 2025 | 38.20 | 40.00 | 37.20 | 38.80 | 38.80 | 1.57% | - |
| Dec 10, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 1.60% | - |
| Dec 9, 2025 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | -1.05% | - |
| Dec 8, 2025 | 37.80 | 38.80 | 37.80 | 38.00 | 38.00 | 0.53% | 85 |
| Dec 5, 2025 | 37.00 | 37.80 | 36.80 | 37.80 | 37.80 | 3.28% | 170 |
| Dec 4, 2025 | 37.40 | 38.00 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Dec 3, 2025 | 35.00 | 37.20 | 35.00 | 37.20 | 37.20 | 5.68% | 131 |
| Dec 2, 2025 | 35.40 | 35.60 | 34.60 | 35.20 | 35.20 | -1.12% | - |
| Dec 1, 2025 | 36.00 | 36.00 | 34.40 | 35.60 | 35.60 | -0.56% | - |
| Nov 28, 2025 | 36.40 | 36.80 | 35.60 | 35.80 | 35.80 | -0.56% | 150 |
| Nov 27, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 26, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.69% | 410 |
| Nov 25, 2025 | 36.20 | 36.20 | 34.40 | 35.60 | 35.60 | -1.66% | 165 |
| Nov 24, 2025 | 34.20 | 37.00 | 34.20 | 36.20 | 36.20 | 5.23% | - |
| Nov 21, 2025 | 31.40 | 34.40 | 29.20 | 34.40 | 34.40 | 6.17% | 616 |
| Nov 20, 2025 | 32.20 | 33.00 | 31.80 | 32.40 | 32.40 | 1.25% | - |
| Nov 19, 2025 | 31.80 | 32.00 | 31.20 | 32.00 | 32.00 | 1.27% | - |
| Nov 18, 2025 | 29.80 | 32.00 | 29.00 | 31.60 | 31.60 | 6.04% | - |
| Nov 17, 2025 | 29.00 | 29.80 | 28.60 | 29.80 | 29.80 | 3.47% | - |
| Nov 14, 2025 | 28.40 | 29.20 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| Nov 13, 2025 | 28.60 | 28.80 | 28.20 | 28.40 | 28.40 | 0.71% | 30 |
| Nov 12, 2025 | 29.00 | 29.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 28.20 | 28.80 | 28.80 | -1.37% | 55 |
| Nov 10, 2025 | 34.20 | 34.20 | 28.40 | 29.20 | 29.20 | -14.12% | - |
| Nov 7, 2025 | 33.00 | 34.00 | 31.60 | 34.00 | 34.00 | 3.03% | - |
| Nov 6, 2025 | 31.20 | 34.60 | 31.00 | 33.00 | 33.00 | 6.45% | - |
| Nov 5, 2025 | 31.20 | 31.60 | 30.20 | 31.00 | 31.00 | 1.97% | 172 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Nov 3, 2025 | 31.40 | 31.60 | 30.80 | 31.00 | 31.00 | -1.90% | - |
| Oct 31, 2025 | 31.40 | 31.80 | 31.20 | 31.60 | 31.60 | 0.64% | 130 |
| Oct 30, 2025 | 31.00 | 32.00 | 31.00 | 31.40 | 31.40 | 1.29% | - |
| Oct 29, 2025 | 31.00 | 32.20 | 31.00 | 31.00 | 31.00 | 0.65% | 26 |
| Oct 28, 2025 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | - | 80 |
| Oct 27, 2025 | 30.20 | 31.00 | 30.00 | 30.80 | 30.80 | 2.67% | 141 |
| Oct 24, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4.17% | - |
| Oct 23, 2025 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | - | - |
| Oct 22, 2025 | 29.20 | 29.20 | 28.40 | 28.80 | 28.80 | -1.37% | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Oct 20, 2025 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 2.72% | - |
| Oct 17, 2025 | 29.00 | 29.60 | 28.60 | 29.40 | 29.40 | 0.68% | - |
| Oct 16, 2025 | 29.20 | 29.60 | 29.00 | 29.20 | 29.20 | - | - |
| Oct 15, 2025 | 27.20 | 29.20 | 27.20 | 29.20 | 29.20 | 6.57% | - |
| Oct 14, 2025 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 13, 2025 | 27.00 | 28.40 | 27.00 | 27.80 | 27.80 | 2.96% | - |