AnaptysBio, Inc. (FRA:AN6)
Germany · Delayed Price · Currency is EUR 43.29
-0.79 (-1.79%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:AN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.94 | 46.03 | 44.08 | 44.08 | 44.08 | -2.91% | - |
| Apr 22, 2026 | 43.77 | 46.21 | 43.58 | 45.40 | 45.40 | 3.39% | 100 |
| Apr 21, 2026 | 42.82 | 45.39 | 42.48 | 43.91 | 43.91 | -21.56% | - |
| Apr 20, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 1.78% | 1 |
| Apr 17, 2026 | 56.22 | 56.22 | 55.00 | 55.00 | 55.00 | -2.48% | - |
| Apr 16, 2026 | 56.88 | 57.24 | 56.40 | 56.40 | 56.40 | -1.81% | - |
| Apr 15, 2026 | 58.80 | 58.82 | 57.44 | 57.44 | 57.44 | -2.58% | - |
| Apr 14, 2026 | 57.66 | 59.90 | 57.60 | 58.96 | 58.96 | 1.03% | - |
| Apr 13, 2026 | 58.88 | 60.58 | 58.36 | 58.36 | 58.36 | -1.12% | - |
| Apr 10, 2026 | 57.84 | 59.02 | 57.16 | 59.02 | 59.02 | 1.48% | - |
| Apr 9, 2026 | 55.38 | 58.22 | 54.24 | 58.16 | 58.16 | 4.76% | - |
| Apr 8, 2026 | 53.78 | 55.52 | 53.78 | 55.52 | 55.52 | 4.75% | - |
| Apr 7, 2026 | 53.46 | 53.50 | 52.36 | 53.00 | 53.00 | 6.43% | - |
| Apr 2, 2026 | 48.20 | 51.50 | 48.00 | 49.80 | 49.80 | 2.89% | - |
| Apr 1, 2026 | 47.60 | 48.40 | 46.80 | 48.40 | 48.40 | 1.26% | - |
| Mar 31, 2026 | 48.20 | 49.80 | 47.80 | 47.80 | 47.80 | - | - |
| Mar 30, 2026 | 49.40 | 50.00 | 47.80 | 47.80 | 47.80 | -3.24% | 76 |
| 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% | - |