Azenta, Inc. (FRA:BA3)
Germany · Delayed Price · Currency is EUR 28.40
-2.20 (-7.19%)
Last updated: Aug 24, 2026, 3:42 PM CET
FRA:BA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 31.60 | 31.60 | 28.40 | 28.40 | 28.40 | -7.19% | - |
| Aug 21, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 20, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 1.33% | - |
| Aug 19, 2026 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 4.90% | - |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Aug 14, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Aug 11, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.86% | - |
| Aug 10, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 6.06% | - |
| Aug 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 6, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Aug 5, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Aug 4, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Aug 3, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| Jul 31, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 28, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | - |
| 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% | - |