Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 3.640
+0.150 (4.30%)
At close: Feb 20, 2026
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |