AnaptysBio, Inc. (FRA:AN6)
Germany · Delayed Price · Currency is EUR 45.60
-1.20 (-2.56%)
At close: Feb 20, 2026
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 39.80 | 40.20 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jan 15, 2026 | 43.00 | 43.00 | 39.60 | 39.60 | 39.60 | -6.60% | - |
| Jan 14, 2026 | 41.00 | 42.40 | 40.20 | 42.40 | 42.40 | 3.92% | - |
| Jan 13, 2026 | 41.80 | 41.80 | 40.00 | 40.80 | 40.80 | -1.45% | - |
| Jan 12, 2026 | 38.00 | 41.40 | 37.80 | 41.40 | 41.40 | 8.95% | - |
| Jan 9, 2026 | 37.40 | 39.20 | 36.40 | 38.00 | 38.00 | 1.60% | - |
| Jan 8, 2026 | 38.40 | 38.40 | 37.20 | 37.40 | 37.40 | -3.11% | - |
| Jan 7, 2026 | 37.40 | 38.60 | 37.20 | 38.60 | 38.60 | 3.76% | - |
| Jan 6, 2026 | 36.60 | 37.20 | 36.40 | 37.20 | 37.20 | 1.64% | - |
| Jan 5, 2026 | 38.20 | 38.20 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Jan 2, 2026 | 41.40 | 41.40 | 38.00 | 38.00 | 38.00 | -11.63% | - |
| Dec 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 29, 2025 | 42.40 | 43.80 | 41.80 | 43.00 | 43.00 | 1.90% | - |
| Dec 23, 2025 | 42.40 | 43.00 | 41.40 | 42.20 | 42.20 | -0.94% | 100 |
| Dec 22, 2025 | 41.80 | 43.20 | 41.40 | 42.60 | 42.60 | 2.40% | - |
| 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 |