Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 4.730
+0.010 (0.21%)
At close: Jan 16, 2026
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% | - |
| Jan 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.18% | - |
| Jan 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.20% | - |
| Jan 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.10% | - |
| Jan 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.47% | - |
| 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% | - |