Atossa Therapeutics, Inc. (FRA:YAG2)
Germany · Delayed Price · Currency is EUR 0.6790
+0.0150 (2.26%)
At close: Nov 28, 2025
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.98% | - |
| Nov 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.68% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.10% | - |
| Nov 25, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.60% | 15,575 |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.52% | - |
| Nov 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.75% | - |
| Nov 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | - |
| Nov 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.67% | - |
| Nov 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.22% | - |
| Nov 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.93% | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.82% | 1,840 |
| Nov 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.42% | - |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.57% | - |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.00% | - |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.99% | - |
| Nov 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.02% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.06% | - |
| Nov 3, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | 0.13% | 10,872 |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.49% | - |
| Oct 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.57% | - |
| Oct 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.75% | - |
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.38% | - |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.36% | - |
| Oct 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.64% | - |
| Oct 23, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -0.87% | 200 |
| Oct 22, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -5.65% | 11,147 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -3.19% | 9,000 |
| Oct 20, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 2.21% | 400 |
| Oct 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.02% | - |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.52% | - |
| Oct 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.11% | - |
| Oct 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Oct 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.07% | - |
| Oct 10, 2025 | 1.02 | 1.08 | 0.98 | 0.98 | 0.98 | -9.46% | 53,998 |
| Oct 9, 2025 | 0.93 | 1.08 | 0.93 | 1.08 | 1.08 | 25.93% | 10,000 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.96% | - |
| Oct 7, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 7.60% | 300 |
| Oct 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.76% | - |
| Oct 3, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 7.57% | 2,200 |
| Oct 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 5.80% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.09% | - |
| Sep 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.67% | - |
| Sep 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.65% | - |
| Sep 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.01% | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.02% | - |
| Sep 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.71% | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | 200 |