Achieve Life Sciences, Inc. (FRA:SP4P)
Germany · Delayed Price · Currency is EUR 4.720
-0.180 (-3.67%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:SP4P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Jun 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Jun 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jun 9, 2026 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 10.05% | 1,181 |
| Jun 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Jun 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.17% | - |
| Jun 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Jun 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Jun 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| May 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 10.34% | - |
| May 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| May 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| May 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| May 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| May 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| May 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| May 20, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 0.51% | 200 |
| May 19, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -4.81% | 2,500 |
| May 18, 2026 | 4.48 | 4.48 | 4.16 | 4.16 | 4.16 | -14.75% | 200 |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| May 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.91% | - |
| May 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.34% | - |
| May 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 8.46% | - |
| May 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.69% | - |
| May 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| May 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| May 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Apr 30, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 0.56% | 300 |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 200 |
| Apr 27, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | 8,079 |
| Apr 24, 2026 | 3.48 | 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% | - |