Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 2.475
+0.050 (2.06%)
At close: Mar 27, 2026
FRA:SP4P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.06% | - |
| Mar 26, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.81% | - |
| Mar 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -13.97% | - |
| Mar 24, 2026 | 3.46 | 3.46 | 2.90 | 2.90 | 2.90 | -15.20% | 2,180 |
| Mar 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.70% | - |
| Mar 18, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.32% | - |
| Mar 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Mar 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.40% | 2 |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Mar 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.44% | - |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.54% | - |
| Mar 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Mar 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.27% | - |
| Mar 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.97% | - |
| Mar 5, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 6.56% | 150 |
| Mar 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.51% | - |
| Mar 2, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.18% | - |
| Feb 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.54% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.66% | 1,000 |
| Feb 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.85% | - |
| Feb 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.27% | - |
| Feb 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.34% | - |
| Feb 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.30% | - |
| Feb 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| Feb 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.72% | - |
| Feb 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.60% | - |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.55% | 100 |
| Feb 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.97% | - |
| Feb 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Feb 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Feb 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.28% | - |
| Feb 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.77% | - |
| Feb 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.28% | - |
| Feb 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.01% | - |
| Feb 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -10.44% | - |
| Feb 3, 2026 | 3.55 | 3.90 | 3.55 | 3.88 | 3.88 | 13.78% | 10,240 |
| Feb 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -7.08% | - |
| Jan 30, 2026 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | 2.80% | 140 |
| Jan 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.31% | - |
| Jan 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -9.92% | - |
| Jan 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -9.02% | - |
| Jan 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.33% | - |
| Jan 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Jan 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.79% | - |
| Jan 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -4.31% | - |
| Jan 20, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -0.71% | 1,857 |
| Jan 19, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.81% | - |