Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 3.480
-0.080 (-2.25%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SP4P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | - | -2.25% | - |
| Apr 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Apr 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Apr 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -14.95% | - |
| Apr 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 17, 2026 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 6.44% | 430 |
| Apr 16, 2026 | 2.96 | 4.10 | 2.96 | 4.04 | 4.04 | 33.77% | 430 |
| Apr 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Apr 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | - |
| Apr 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Apr 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Apr 8, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 1.45% | 300 |
| Apr 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.79% | - |
| Apr 2, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 8.27% | - |
| Apr 1, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 8.30% | - |
| Mar 31, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% | - |
| Mar 30, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -6.67% | - |
| 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% | - |