Anbio Biotechnology (FRA:N3B)
Germany · Delayed Price · Currency is EUR 9.00
+1.05 (13.21%)
At close: Jul 24, 2026
FRA:N3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 6.06% | - |
| Jun 15, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Jun 12, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 11, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jun 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -39.29% | - |
| Jun 5, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -5.88% | - |
| Jun 4, 2026 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -10.53% | - |
| Jun 3, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -6.99% | - |
| Jun 1, 2026 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| May 29, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| May 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| May 27, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| May 26, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | - | - |
| May 25, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| May 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 9.48% | - |
| May 19, 2026 | 23.60 | 23.80 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| May 18, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 7.77% | - |
| May 15, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 14, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| May 13, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | - | - |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 11, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |