Atossa Therapeutics, Inc. (FRA:YAG)
Germany · Delayed Price · Currency is EUR 6.75
-1.04 (-13.29%)
At close: Jan 30, 2026
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.35 | 7.35 | 6.75 | 6.75 | 6.75 | -13.29% | 2,666 |
| Jan 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.78 | 3.80% | - |
| Jan 28, 2026 | 8.36 | 8.36 | 7.50 | 7.50 | 7.50 | -9.58% | 26 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -5.47% | - |
| Jan 26, 2026 | 8.16 | 8.78 | 8.16 | 8.78 | 8.77 | 10.17% | 693 |
| Jan 23, 2026 | 8.16 | 8.16 | 7.97 | 7.97 | 7.96 | 5.57% | 1,000 |
| Jan 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | - | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | -5.98% | - |
| Jan 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | -4.46% | - |
| Jan 19, 2026 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -5.88% | 33 |
| Jan 16, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.92 | 22.68% | - |
| Jan 15, 2026 | 7.65 | 7.65 | 7.28 | 7.28 | 7.27 | -9.68% | 3,333 |
| Jan 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.05 | -3.07% | - |
| Jan 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.03% | - |
| Jan 12, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.14 | -1.81% | 66 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -1.43% | - |
| Jan 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | 1.63% | - |
| Jan 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.95% | - |
| Jan 6, 2026 | 7.76 | 7.97 | 7.76 | 7.97 | 7.96 | -0.19% | 266 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.10% | - |
| Jan 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -6.18% | - |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.51% | - |
| Dec 29, 2025 | 8.25 | 8.64 | 8.25 | 8.64 | 8.64 | -4.00% | 500 |
| Dec 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.83% | - |
| Dec 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.07 | 1.51% | - |
| Dec 19, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.51% | - |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | -3.10% | - |
| Dec 17, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.20% | - |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | -12.79% | - |
| Dec 15, 2025 | 9.44 | 10.40 | 9.44 | 10.20 | 10.20 | -10.64% | 633 |
| Dec 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.41 | -3.91% | - |
| Dec 11, 2025 | 10.79 | 11.90 | 10.79 | 11.88 | 11.88 | 16.81% | 599 |
| Dec 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.42% | - |
| Dec 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -5.83% | - |
| Dec 8, 2025 | 10.04 | 10.55 | 9.66 | 10.55 | 10.54 | 9.50% | 933 |
| Dec 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.72% | - |
| Dec 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.37 | 4.87% | - |
| Dec 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -9.28% | - |
| Dec 2, 2025 | 9.50 | 9.86 | 9.50 | 9.86 | 9.85 | 0.77% | 45 |
| Dec 1, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.98% | - |
| Nov 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.18 | 2.26% | - |
| Nov 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.68% | - |
| Nov 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -2.10% | - |
| Nov 25, 2025 | 9.71 | 10.01 | 9.71 | 10.01 | 10.00 | -0.60% | 1,038 |
| Nov 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | 4.52% | - |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.75% | - |
| Nov 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.00 | -0.45% | - |
| Nov 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.67% | - |
| Nov 18, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.88 | -4.22% | - |
| Nov 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.93% | - |