Forbion European Acquisition Corp. - FRBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	21.7	21.7	21.7	21.7	21.7	0
November 02, 2023	21.7	21.7	21.7	21.7	21.7	0
November 01, 2023	21.7	21.7	21.7	21.7	21.7	0
October 31, 2023	22.23	21.7	21.7	22.23	17	60,123
October 30, 2023	23.88	22.57	22.57	32.22	17.1	59,472
October 27, 2023	17.81	28.44	28.44	44	17.81	249,585
October 26, 2023	12.01	17.85	17.85	47.17	11.82	97,856
October 25, 2023	17.74	12.01	12.01	17.74	11.22	46,479
October 24, 2023	10.38	18.2	18.2	29	10.14	196,965
October 23, 2023	9.94	10.53	10.53	11.15	9.6	100,252
October 20, 2023	9.7	10	10	10.45	9.25	94,263
October 19, 2023	10.45	9.9	9.9	10.57	9.7	76,689
October 18, 2023	10.8	10.8	10.8	10.8	10.8	1,515
October 17, 2023	10.8	10.8	10.8	10.8	10.8	0
October 16, 2023	10.8	10.8	10.8	10.83	10.79	87,916
October 13, 2023	10.83	10.85	10.85	10.85	10.83	13,057
October 12, 2023	10.83	10.84	10.84	10.84	10.83	78,215
October 11, 2023	10.83	10.83	10.83	10.83	10.83	0
October 10, 2023	10.84	10.83	10.83	10.85	10.83	7,270
October 09, 2023	10.86	10.84	10.84	10.86	10.84	126,514
October 06, 2023	10.86	10.86	10.86	10.86	10.86	43,600
October 05, 2023	10.89	10.86	10.86	10.89	10.83	1.79M
October 04, 2023	10.89	10.89	10.89	10.91	10.88	473,968
October 03, 2023	10.97	10.88	10.88	10.98	10.88	6.48M
October 02, 2023	10.95	10.98	10.98	10.98	10.95	178,311
September 29, 2023	10.95	10.96	10.96	11.03	10.95	612
September 28, 2023	10.96	11	11	11	10.95	14,526
September 27, 2023	10.96	10.95	10.95	10.96	10.95	43,402
September 26, 2023	10.95	10.96	10.96	10.96	10.95	370,811
September 25, 2023	10.95	10.95	10.95	10.95	10.95	101
September 22, 2023	10.94	10.94	10.94	10.94	10.94	3,011
September 21, 2023	10.94	10.94	10.94	10.94	10.94	374
September 20, 2023	10.94	10.94	10.94	10.94	10.94	20,452
September 19, 2023	10.93	10.93	10.93	10.93	10.93	100
September 18, 2023	10.93	10.93	10.93	10.93	10.93	0
September 15, 2023	10.93	10.93	10.93	10.93	10.93	102
September 14, 2023	10.92	10.92	10.92	10.92	10.92	102
September 13, 2023	10.91	10.91	10.91	10.91	10.9	14,240
September 12, 2023	10.9	10.9	10.9	10.9	10.9	104
September 11, 2023	10.9	10.9	10.9	10.9	10.89	10,625
September 08, 2023	10.9	10.9	10.9	10.9	10.9	0
September 07, 2023	10.9	10.9	10.9	10.9	10.9	0
September 06, 2023	10.9	10.9	10.9	10.9	10.9	102
September 05, 2023	10.89	10.89	10.89	10.89	10.89	104
September 01, 2023	10.9	10.89	10.89	10.9	10.89	203
August 31, 2023	10.89	10.89	10.89	10.89	10.89	0
August 30, 2023	10.89	10.89	10.89	10.89	10.89	631,160
August 29, 2023	10.88	10.89	10.89	10.89	10.88	7,830
August 28, 2023	10.89	10.89	10.89	10.89	10.89	601
August 25, 2023	10.9	10.9	10.9	10.9	10.9	0
August 24, 2023	10.9	10.9	10.9	10.9	10.9	25,706
August 23, 2023	10.95	10.86	10.86	11.17	10.86	146,530
August 22, 2023	10.9	10.9	10.9	10.9	10.9	107
August 21, 2023	10.95	10.89	10.89	11.08	10.89	19,551
August 18, 2023	10.89	10.89	10.89	10.89	10.89	0
August 17, 2023	10.89	10.89	10.89	10.89	10.89	147,152
August 16, 2023	10.89	10.93	10.93	10.93	10.88	1,253
August 15, 2023	10.88	10.95	10.95	11.02	10.88	76,858
August 14, 2023	10.9	10.86	10.86	10.9	10.85	94,155
August 11, 2023	10.87	10.87	10.87	10.87	10.84	270,333

Forbion European Acquisition Corp. (FRBN) NASDAQ