Atossa Therapeutics, Inc. (FRA:YAG)
Germany · Delayed Price · Currency is EUR 2.280
-1.580 (-40.93%)
Last updated: Jun 12, 2026, 8:04 AM CET
FRA:YAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | -37.97% | 700 |
| Jun 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jun 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jun 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Jun 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -8.29% | - |
| Jun 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Jun 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jun 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Jun 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 1, 2026 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -1.38% | 200 |
| May 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| May 27, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 2.38% | 100 |
| May 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| May 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| May 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| May 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| May 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| May 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.06% | - |
| May 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| May 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | 122 |
| May 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| May 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | - |
| May 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 10.27% | - |
| May 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Apr 30, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -3.95% | 2,164 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -32.44% | - |
| 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% | - |