Anbio Biotechnology (FRA:N3B)
Germany · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
At close: Aug 26, 2026
FRA:N3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Aug 13, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Aug 12, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Aug 11, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Aug 10, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | 7.98% | - |
| Aug 7, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 6, 2026 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Aug 5, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Aug 4, 2026 | 9.05 | 9.05 | 8.45 | 8.45 | 8.45 | 1.20% | 489 |
| Aug 3, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -7.73% | - |
| Jul 31, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -7.65% | - |
| Jul 30, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 15.98% | - |
| Jul 29, 2026 | 8.65 | 8.70 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Jul 28, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Jul 27, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -6.11% | - |
| Jul 24, 2026 | 8.40 | 9.00 | 8.25 | 9.00 | 9.00 | 13.21% | 5 |
| Jul 23, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 22, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 21, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 17, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 4.55% | - |
| Jul 16, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Jul 15, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Jul 14, 2026 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Jul 13, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -14.29% | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jul 9, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 8, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Jul 7, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -6.42% | - |
| Jul 6, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 3, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Jul 2, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -9.48% | - |
| Jul 1, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Jun 30, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -7.32% | - |
| Jun 29, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -8.89% | - |
| Jun 26, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jun 25, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Jun 24, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -2.16% | - |
| Jun 23, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jun 22, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jun 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | - |
| Jun 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jun 17, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | -0.71% | - |