Azenta, Inc. (FRA:BA3)
Germany · Delayed Price · Currency is EUR 18.30
-0.30 (-1.61%)
At close: Mar 27, 2026
FRA:BA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Mar 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Mar 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.17% | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Mar 20, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 19, 2026 | 18.50 | 18.50 | 17.90 | 17.90 | 17.90 | -6.28% | - |
| Mar 18, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 3.24% | - |
| Mar 17, 2026 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | -0.54% | - |
| Mar 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Mar 13, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | -3.09% | - |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Mar 11, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Mar 10, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -0.99% | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 6, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 5, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | - |
| Mar 4, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Mar 3, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Mar 2, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 27, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Feb 26, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Feb 24, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -1.64% | - |
| Feb 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 20, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 19, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Feb 18, 2026 | 24.00 | 24.60 | 24.00 | 24.20 | 24.20 | 1.68% | 457 |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Feb 13, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -4.03% | - |
| Feb 12, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Feb 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Feb 9, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 6, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -2.48% | - |
| Feb 5, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -21.94% | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Feb 3, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -0.62% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jan 30, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 5.13% | - |
| Jan 29, 2026 | 32.40 | 32.40 | 31.20 | 31.20 | 31.20 | -5.45% | - |
| Jan 28, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Jan 27, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jan 26, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Jan 23, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jan 22, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 2.96% | - |
| Jan 21, 2026 | 33.60 | 33.80 | 33.00 | 33.80 | 33.80 | 1.81% | 67 |
| Jan 20, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |