Atossa Therapeutics, Inc. (FRA:YAG2)
Germany · Delayed Price · Currency is EUR 0.5610
+0.0090 (1.63%)
Last updated: Jan 8, 2026, 8:02 AM CET
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.43% | - |
| Jan 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.63% | - |
| Jan 7, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.95% | - |
| Jan 6, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.19% | 4,000 |
| Jan 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.10% | - |
| Jan 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -6.18% | - |
| Dec 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.51% | - |
| Dec 29, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -4.00% | 7,500 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Dec 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.51% | - |
| Dec 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.51% | - |
| Dec 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.10% | - |
| Dec 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.20% | - |
| Dec 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -12.79% | - |
| Dec 15, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | -10.64% | 9,500 |
| Dec 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.91% | - |
| Dec 11, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 16.81% | 8,999 |
| Dec 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.42% | - |
| Dec 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.83% | - |
| Dec 8, 2025 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | 9.50% | 13,998 |
| Dec 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.72% | - |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.87% | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.28% | - |
| Dec 2, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.77% | 676 |
| 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% | - |