4basebio PLC - 88Q.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	9.55	9.75	9.75	9.75	9.55	708
September 05, 2025	9.8	9.7	9.7	9.8	9.7	258
September 04, 2025	9.7	9.7	9.7	9.7	9.7	508
September 03, 2025	9.7	9.6	9.6	9.7	9.6	260
September 02, 2025	9.85	9.85	9.85	9.85	9.85	300
September 01, 2025	9.85	9.85	9.85	9.85	9.85	300
August 29, 2025	9.85	9.85	9.85	9.85	9.85	300
August 28, 2025	9.85	9.85	9.85	9.85	9.85	300
August 27, 2025	9.9	9.85	9.85	9.9	9.85	33
August 26, 2025	9.85	9.8	9.8	9.85	9.8	246
August 25, 2025	9.95	9.95	9.95	9.95	9.95	498
August 22, 2025	10.4	10	10	10.4	10	498
August 21, 2025	10.3	10.3	10.3	10.3	10.3	79
August 20, 2025	10.3	10.3	10.3	10.3	10.3	79
August 19, 2025	10.1	10.2	10.2	10.2	10.1	19
August 18, 2025	10.4	10.2	10.2	10.4	10.2	918
August 15, 2025	10.5	10.5	10.5	10.5	10.5	466
August 14, 2025	10.5	10.5	10.5	10.5	10.5	466
August 13, 2025	10.6	10.5	10.5	10.6	10.4	466
August 12, 2025	11	10.8	10.8	11	10.8	1,149
August 11, 2025	10.9	10.9	10.9	10.9	10.9	88
August 08, 2025	10.9	10.9	10.9	10.9	10.9	88
August 07, 2025	11	11	11	11	11	88
August 06, 2025	11	11	11	11	11	88
August 05, 2025	11	11	11	11	11	88
August 04, 2025	11.1	11	11	11.1	11	88
August 01, 2025	11	11	11	11	11	944
July 31, 2025	10.9	11	11	11	10.9	944
July 30, 2025	10.8	10.8	10.8	10.8	10.8	900
July 29, 2025	10.8	10.8	10.8	10.8	10.8	900
July 28, 2025	10.8	10.8	10.8	10.8	10.8	900
July 25, 2025	10.7	10.8	10.8	10.8	10.6	900
July 24, 2025	10.8	10.9	10.9	10.9	10.8	1
July 23, 2025	10.9	11	11	11	10.9	35
July 22, 2025	11.1	11.1	11.1	11.1	11.1	0
July 21, 2025	11.1	11.1	11.1	11.1	11.1	1,729
July 18, 2025	11	11.1	11.1	11.1	11	1,729
July 17, 2025	11.1	11.2	11.2	11.2	11.1	33
July 16, 2025	11	11.3	11.3	11.4	10.9	3,714
July 15, 2025	11.2	11.2	11.2	11.2	11.2	1,114
July 14, 2025	11.3	11.2	11.2	11.3	11.1	1,114
July 11, 2025	11.3	11.4	11.4	11.5	11.3	1,232
July 10, 2025	11	11.2	11.2	11.2	11	13
July 09, 2025	11.2	11.2	11.2	11.2	11.2	1,435
July 08, 2025	11.2	11.2	11.2	11.2	11.2	1,435
July 07, 2025	11.4	11.2	11.2	11.4	10.9	1,435
July 04, 2025	11.4	11.6	11.6	11.6	11.4	1
July 03, 2025	11.6	11.6	11.6	11.6	11.6	785
July 02, 2025	11.8	11.6	11.6	11.8	11.6	785
July 01, 2025	12	12	12	12	12	2,771
June 30, 2025	11.3	11.9	11.9	11.9	11.3	2,771
June 27, 2025	11.5	11.5	11.5	11.5	11.5	946
June 26, 2025	11.3	11.5	11.5	11.5	11.1	946
June 25, 2025	11.4	11.4	11.4	11.4	11.4	485
June 24, 2025	11.3	11.3	11.3	11.4	11.3	485
June 23, 2025	11.5	11.5	11.5	11.5	11.5	856
June 20, 2025	11.5	11.5	11.5	11.5	11.5	856
June 19, 2025	11.5	11.5	11.5	11.5	11.5	856
June 18, 2025	11.7	11.5	11.5	11.7	11.5	856
June 17, 2025	11.9	11.9	11.9	11.9	11.9	858

4basebio PLC (88Q.DE) XETRA