AtaiBeckley Inc. (FRA:B72)
Germany · Delayed Price · Currency is EUR 6.55
+0.40 (6.50%)
Last updated: Aug 26, 2026, 1:17 PM CET
FRA:B72 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.15 | 6.70 | 6.15 | 6.70 | - | 8.94% | 5 |
| Aug 25, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 230 |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Aug 21, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 350 |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 955 |
| Aug 19, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 5.08% | 400 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Aug 17, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | 6,428 |
| Aug 14, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 442 |
| Aug 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Aug 10, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 3.31% | 418 |
| Aug 7, 2026 | 5.90 | 6.40 | 5.90 | 6.05 | 6.05 | 1.68% | 301 |
| Aug 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 5, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -3.20% | 1,000 |
| Aug 4, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 0.81% | 25 |
| Aug 3, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | - | 1,318 |
| Jul 31, 2026 | 5.95 | 6.45 | 5.95 | 6.20 | 6.20 | 4.20% | 3,100 |
| Jul 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Jul 29, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | -4.62% | 850 |
| Jul 28, 2026 | 5.95 | 6.50 | 5.95 | 6.50 | 6.50 | 2.36% | 220 |
| Jul 27, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 518 |
| Jul 24, 2026 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 1.60% | 10 |
| Jul 23, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 0.81% | 1,100 |
| Jul 22, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | -0.80% | 10,098 |
| Jul 21, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 1,678 |
| Jul 20, 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 15,034 |
| Jul 17, 2026 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | -0.80% | 6,597 |
| Jul 16, 2026 | 6.05 | 7.35 | 6.05 | 6.25 | 6.25 | 34.12% | 16,048 |
| Jul 15, 2026 | 5.25 | 5.25 | 4.66 | 4.66 | 4.66 | -6.43% | 832 |
| Jul 14, 2026 | 4.16 | 4.98 | 4.16 | 4.98 | 4.98 | 5.51% | 1,428 |
| Jul 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 6.79% | 15 |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| Jul 9, 2026 | 4.32 | 4.62 | 4.32 | 4.62 | 4.62 | 0.87% | 25 |
| Jul 8, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.58 | 11.71% | 1,000 |
| Jul 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 880 |
| Jul 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Jul 2, 2026 | 4.20 | 4.44 | 4.20 | 4.44 | 4.44 | 3.26% | 6,427 |
| Jul 1, 2026 | 4.38 | 4.52 | 4.30 | 4.30 | 4.30 | -7.73% | 282 |
| Jun 30, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 0.87% | 11,015 |
| Jun 29, 2026 | 4.46 | 4.70 | 4.46 | 4.62 | 4.62 | 4.52% | 7,200 |
| Jun 26, 2026 | 3.78 | 4.52 | 3.78 | 4.42 | 4.42 | 5.24% | 7,237 |
| Jun 25, 2026 | 3.52 | 4.20 | 3.52 | 4.20 | 4.20 | 15.38% | 1,200 |
| Jun 24, 2026 | 3.44 | 3.66 | 3.44 | 3.64 | 3.64 | 1.68% | 3,030 |
| Jun 23, 2026 | 3.32 | 3.58 | 3.32 | 3.58 | 3.58 | 6.55% | 40 |
| Jun 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Jun 18, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 2,750 |