Anbio Biotechnology (FRA:N3B)
Germany · Delayed Price · Currency is EUR 3.100
-0.040 (-1.27%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:N3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -1.27% | 489 |
| Oct 22, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Oct 21, 2026 | 3.24 | 3.30 | 3.20 | 3.20 | 3.20 | 8.11% | - |
| Oct 20, 2026 | 2.72 | 2.96 | 2.72 | 2.96 | 2.96 | 6.47% | - |
| Oct 19, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | -2.11% | - |
| Oct 16, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -8.39% | - |
| Oct 15, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -15.30% | - |
| Oct 14, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -5.18% | - |
| Oct 13, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Oct 12, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Oct 9, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Oct 8, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Oct 7, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -13.52% | - |
| Oct 5, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | -9.63% | - |
| Oct 2, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 1, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Sep 30, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 28, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 25, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 24, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 10.04% | - |
| Sep 23, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Sep 22, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 6.22% | - |
| Sep 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Sep 18, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 3.90% | - |
| Sep 17, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Sep 16, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -10.68% | - |
| Sep 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 14, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Sep 11, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 9, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 8, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Sep 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 4, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 3, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Sep 2, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Aug 31, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 28, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 27, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Aug 26, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | 16.36% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -9.84% | - |
| Aug 21, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Aug 20, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Aug 19, 2026 | 7.05 | 7.05 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| Aug 18, 2026 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | -15.38% | - |
| Aug 17, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 3.05% | - |