Q32 Bio Inc. (FRA:DB0)
Germany · Delayed Price · Currency is EUR 7.33
+0.15 (2.02%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:DB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.02% | 100 |
| Oct 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.21% | - |
| Oct 21, 2026 | 7.19 | 7.66 | 7.19 | 7.66 | 7.66 | 18.77% | - |
| Oct 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.14% | - |
| Oct 19, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.67% | - |
| Oct 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -8.08% | - |
| Oct 15, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 4.40% | - |
| Oct 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -8.84% | - |
| Oct 13, 2026 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 5.53% | - |
| Oct 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 3.80% | - |
| Oct 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.28% | - |
| Oct 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -6.23% | - |
| Oct 7, 2026 | 6.72 | 7.07 | 6.72 | 7.07 | 7.07 | -0.21% | - |
| Oct 6, 2026 | 6.97 | 7.08 | 6.97 | 7.08 | 7.08 | 3.43% | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -7.12% | - |
| Oct 2, 2026 | 6.91 | 7.37 | 6.91 | 7.37 | 7.37 | 9.10% | - |
| Oct 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -31.42% | - |
| Sep 30, 2026 | 9.33 | 9.85 | 9.33 | 9.85 | 9.85 | 19.47% | 100 |
| Sep 29, 2026 | 7.88 | 8.25 | 7.88 | 8.25 | 8.25 | 14.91% | 300 |
| Sep 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.64% | - |
| Sep 25, 2026 | 7.61 | 7.69 | 7.61 | 7.69 | 7.69 | -3.82% | - |
| Sep 24, 2026 | 7.88 | 7.99 | 7.88 | 7.99 | 7.99 | -5.05% | - |
| Sep 23, 2026 | 8.76 | 8.76 | 8.42 | 8.42 | 8.42 | -9.27% | - |
| Sep 22, 2026 | 8.63 | 9.28 | 8.63 | 9.28 | 9.28 | 2.15% | - |
| Sep 21, 2026 | 8.72 | 9.08 | 8.72 | 9.08 | 9.08 | -1.20% | - |
| Sep 18, 2026 | 8.98 | 9.19 | 8.98 | 9.19 | 9.19 | -0.43% | - |
| Sep 17, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.44% | - |
| Sep 16, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.82% | - |
| Sep 15, 2026 | 8.93 | 9.36 | 8.93 | 9.36 | 9.36 | -1.89% | - |
| Sep 14, 2026 | 9.09 | 9.54 | 9.09 | 9.54 | 9.54 | 8.90% | - |
| Sep 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.84% | - |
| Sep 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -5.89% | - |
| Sep 9, 2026 | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | -5.10% | - |
| Sep 8, 2026 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | 0.10% | - |
| Sep 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.04% | - |
| Sep 4, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -6.41% | - |
| Sep 3, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -5.55% | - |
| Sep 2, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -3.49% | - |
| Sep 1, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.88% | - |
| Aug 31, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -7.10% | - |
| Aug 28, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.19% | - |
| Aug 27, 2026 | 13.40 | 13.68 | 13.40 | 13.68 | 13.68 | 1.41% | 84 |
| Aug 26, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.30% | - |
| Aug 25, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 2.81% | - |
| Aug 24, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% | - |
| Aug 21, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% | - |
| Aug 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.69% | - |
| Aug 19, 2026 | 12.68 | 13.56 | 12.68 | 13.56 | 13.56 | 2.26% | 100 |
| Aug 18, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.68% | - |
| Aug 17, 2026 | 12.57 | 13.17 | 12.57 | 13.17 | 13.17 | 2.73% | - |