Azenta, Inc. (FRA:BA3)
Germany · Delayed Price · Currency is EUR 19.80
-0.10 (-0.50%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:BA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| May 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| May 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 13, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| May 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.21% | - |
| May 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| May 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| May 7, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -15.22% | - |
| May 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -10.68% | - |
| May 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Apr 30, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -2.91% | - |
| Apr 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 28, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Apr 27, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 3.74% | - |
| Apr 24, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Apr 23, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Apr 22, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -2.61% | - |
| Apr 21, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 9.52% | - |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 17, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - | - |
| Apr 16, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Apr 15, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 5.53% | - |
| Apr 14, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 6.99% | - |
| Apr 13, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Apr 10, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 3.78% | - |
| Apr 9, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Apr 8, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 1.04% | - |
| Apr 7, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 7.26% | - |
| Apr 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Apr 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Mar 31, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | - |
| Mar 30, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | -3.83% | - |
| 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% | - |