Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 4.090
0.00 (0.00%)
At close: Nov 28, 2025
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.83% | - |
| Nov 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Nov 26, 2025 | 3.89 | 4.08 | 3.89 | 4.07 | 4.07 | 13.06% | 2,578 |
| Nov 25, 2025 | 3.37 | 3.60 | 3.37 | 3.60 | 3.60 | 7.14% | 5,341 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.36% | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -9.92% | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.68% | - |
| Nov 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.75% | - |
| Nov 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.75% | - |
| Nov 14, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.50% | - |
| Nov 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.87% | - |
| Nov 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.62% | - |
| Nov 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.92% | - |
| Nov 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.35% | - |
| Nov 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.93% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Nov 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.72% | - |
| Nov 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.43% | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 7.24% | - |
| Oct 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.47% | - |
| Oct 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.51% | - |
| Oct 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -6.04% | - |
| Oct 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.44% | - |
| Oct 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.25% | - |
| Oct 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Oct 22, 2025 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.57% | 2,290 |
| Oct 21, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 23.11% | 1,000 |
| Oct 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.79% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 35.38% | - |
| Oct 16, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.75% | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.33% | - |
| Oct 14, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.31% | - |
| Oct 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.51% | - |
| Oct 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.96% | - |
| Oct 9, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.52% | - |
| Oct 8, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 12.45% | 100 |
| Oct 7, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | - |
| Oct 6, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 2.80% | 576 |
| Oct 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.94% | - |
| Oct 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.19% | - |
| Oct 1, 2025 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | 2.31% | 360 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.37% | - |
| Sep 29, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | -0.39% | 900 |
| Sep 26, 2025 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | -0.19% | 20 |
| Sep 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.58% | - |
| Sep 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.47% | - |
| Sep 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | - |