Azenta, Inc. (FRA:BA3)
Germany · Delayed Price · Currency is EUR 24.00
-0.20 (-0.83%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:BA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -0.82% | - |
| Jul 24, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jul 23, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 4.39% | - |
| Jul 22, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 21, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Jul 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 17, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 15, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 13, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Jul 10, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 3.74% | - |
| Jul 9, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Jul 8, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 7, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jul 6, 2026 | 23.40 | 23.40 | 22.00 | 22.60 | 22.60 | 0.89% | 900 |
| Jul 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jul 2, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 3.60% | - |
| Jul 1, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Jun 30, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 29, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jun 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 7.77% | - |
| Jun 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.95% | - |
| Jun 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Jun 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jun 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jun 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Jun 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | 5 |
| Jun 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jun 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jun 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jun 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jun 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jun 5, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | -3.43% | - |
| Jun 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jun 3, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jun 2, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 2.05% | - |
| Jun 1, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.04% | - |
| May 29, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | - |
| May 28, 2026 | 18.20 | 19.10 | 18.20 | 19.10 | 19.10 | 7.30% | - |
| May 27, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | - |
| May 26, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | - |
| May 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| May 22, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 7.50% | - |
| May 21, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.91% | - |
| May 20, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 12.14% | - |
| May 19, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 3.70% | - |