Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 4.605
+0.235 (5.38%)
At close: Jan 9, 2026
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5.38% | - |
| Jan 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.17% | - |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Jan 6, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 2.75% | 130 |
| Jan 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.36% | - |
| Jan 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 12.57% | - |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.46% | - |
| Dec 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.67% | - |
| Dec 23, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.32% | - |
| Dec 22, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.96% | - |
| Dec 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.94% | - |
| Dec 18, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | -3.80% | 3 |
| Dec 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | - |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -7.05% | - |
| Dec 15, 2025 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | 2.93% | 160 |
| Dec 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.55% | - |
| Dec 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Dec 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.13% | - |
| Dec 9, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.41% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.14% | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.05% | - |
| Dec 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 6.76% | - |
| Dec 3, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | - |
| Dec 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.76% | - |
| 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% | - |