Azenta, Inc. (FRA:BA3)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:BA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | - |
| 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% | - |
| 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% | - |