AnaptysBio, Inc. (FRA:AN6)
Germany · Delayed Price · Currency is EUR 50.00
-6.00 (-10.71%)
At close: Mar 27, 2026
FRA:AN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.00 | 56.00 | 49.40 | 49.40 | 49.40 | -11.79% | 76 |
| Mar 26, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 100 |
| Mar 25, 2026 | 54.50 | 56.50 | 54.50 | 56.00 | 56.00 | 3.70% | - |
| Mar 24, 2026 | 54.00 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | - |
| Mar 23, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | - |
| Mar 20, 2026 | 55.50 | 56.00 | 53.50 | 53.50 | 53.50 | -3.60% | 100 |
| Mar 19, 2026 | 56.50 | 56.50 | 54.50 | 55.50 | 55.50 | -0.89% | - |
| Mar 18, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Mar 17, 2026 | 56.00 | 58.00 | 56.00 | 57.50 | 57.50 | 2.68% | - |
| Mar 16, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Mar 13, 2026 | 55.00 | 57.00 | 55.00 | 56.50 | 56.50 | 2.73% | 75 |
| Mar 12, 2026 | 55.50 | 55.50 | 53.50 | 55.00 | 55.00 | -0.90% | - |
| Mar 11, 2026 | 53.00 | 56.50 | 53.00 | 55.50 | 55.50 | 4.72% | - |
| Mar 10, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 3.92% | - |
| Mar 9, 2026 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 7.59% | - |
| Mar 6, 2026 | 48.80 | 48.80 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Mar 5, 2026 | 52.00 | 52.00 | 47.60 | 48.40 | 48.40 | -6.02% | - |
| Mar 4, 2026 | 45.20 | 52.50 | 45.20 | 51.50 | 51.50 | 13.94% | - |
| Mar 3, 2026 | 46.40 | 46.40 | 45.20 | 45.20 | 45.20 | -3.00% | - |
| Mar 2, 2026 | 46.00 | 47.00 | 46.00 | 46.60 | 46.60 | 2.64% | - |
| Feb 27, 2026 | 47.00 | 47.00 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Feb 26, 2026 | 46.20 | 47.20 | 45.80 | 47.20 | 47.20 | 2.16% | - |
| Feb 25, 2026 | 46.60 | 47.00 | 45.40 | 46.20 | 46.20 | -0.86% | - |
| Feb 24, 2026 | 46.00 | 47.60 | 45.80 | 46.60 | 46.60 | 1.75% | - |
| Feb 23, 2026 | 45.40 | 45.80 | 45.00 | 45.80 | 45.80 | 0.44% | - |
| Feb 20, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Feb 19, 2026 | 46.20 | 46.80 | 45.00 | 46.80 | 46.80 | 1.74% | - |
| Feb 18, 2026 | 45.00 | 47.00 | 44.40 | 46.00 | 46.00 | 2.22% | - |
| Feb 17, 2026 | 44.60 | 45.60 | 44.60 | 45.00 | 45.00 | 1.35% | - |
| Feb 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 13, 2026 | 46.00 | 47.20 | 44.40 | 44.40 | 44.40 | -3.48% | - |
| Feb 12, 2026 | 46.20 | 46.60 | 44.20 | 46.00 | 46.00 | 10.58% | - |
| Feb 11, 2026 | 42.00 | 42.00 | 40.00 | 41.60 | 41.60 | -0.95% | - |
| Feb 10, 2026 | 41.80 | 42.40 | 40.80 | 42.00 | 42.00 | 0.48% | - |
| Feb 9, 2026 | 41.80 | 41.80 | 40.20 | 41.80 | 41.80 | -0.48% | - |
| Feb 6, 2026 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | 5.00% | - |
| Feb 5, 2026 | 40.80 | 40.80 | 39.20 | 40.00 | 40.00 | -1.96% | - |
| Feb 4, 2026 | 43.20 | 43.20 | 40.80 | 40.80 | 40.80 | -5.12% | - |
| Feb 3, 2026 | 42.60 | 43.00 | 41.80 | 43.00 | 43.00 | 0.94% | - |
| Feb 2, 2026 | 39.40 | 42.60 | 39.40 | 42.60 | 42.60 | 8.12% | - |
| Jan 30, 2026 | 39.60 | 39.60 | 38.20 | 39.40 | 39.40 | -1.01% | - |
| Jan 29, 2026 | 39.40 | 39.80 | 38.80 | 39.80 | 39.80 | 1.02% | - |
| Jan 28, 2026 | 41.20 | 41.20 | 39.40 | 39.40 | 39.40 | -3.90% | - |
| Jan 27, 2026 | 39.40 | 41.00 | 38.40 | 41.00 | 41.00 | 4.06% | - |
| Jan 26, 2026 | 39.80 | 40.00 | 38.60 | 39.40 | 39.40 | -1.50% | - |
| Jan 23, 2026 | 40.20 | 40.40 | 39.40 | 40.00 | 40.00 | - | - |
| Jan 22, 2026 | 39.80 | 40.20 | 39.00 | 40.00 | 40.00 | 1.52% | - |
| Jan 21, 2026 | 39.40 | 39.40 | 37.80 | 39.40 | 39.40 | 1.03% | - |
| Jan 20, 2026 | 38.40 | 39.40 | 38.40 | 39.00 | 39.00 | 1.56% | - |
| Jan 19, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |