Advertisement
4basebio PLC (88Q.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1,000 |
| Oct 17, 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 3,376 |
| Oct 16, 2024 | 16.10 | 16.30 | 15.90 | 16.20 | 16.20 | 10,585 |
| Oct 15, 2024 | 16.40 | 16.40 | 15.90 | 16.30 | 16.30 | 2,316 |
| Oct 14, 2024 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 1,114 |
| Oct 11, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 10, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 09, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 07, 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 83 |
| Oct 04, 2024 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 1,343 |
| Oct 03, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 891 |
| Oct 02, 2024 | 16.50 | 17.10 | 16.40 | 17.10 | 17.10 | 1,002 |
| Oct 01, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Sep 30, 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 700 |
| Sep 27, 2024 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 73 |
| Sep 26, 2024 | 16.70 | 16.90 | 16.50 | 16.90 | 16.90 | 753 |
| Sep 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 24, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 23, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 503 |
| Sep 20, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
| Sep 19, 2024 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | 355 |
| Sep 18, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 8 |
| Sep 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Sep 16, 2024 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 881 |
| Sep 13, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 11, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 22 |
| Sep 10, 2024 | 16.90 | 17.40 | 16.90 | 17.30 | 17.30 | 183 |
| Sep 09, 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 10 |
| Sep 06, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 435 |
| Sep 05, 2024 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | 2,573 |
| Sep 04, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Sep 03, 2024 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 38 |
| Sep 02, 2024 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | 236 |
| Aug 30, 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 1,682 |
| Aug 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 535 |
| Aug 28, 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 377 |
| Aug 27, 2024 | 17.30 | 18.00 | 17.30 | 17.80 | 17.80 | 1,877 |
| Aug 26, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1,035 |
| Aug 23, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Aug 22, 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1,062 |
| Aug 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Aug 20, 2024 | 16.00 | 16.00 | 15.30 | 16.00 | 16.00 | 3,738 |
| Aug 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 16, 2024 | 16.10 | 16.30 | 15.90 | 16.30 | 16.30 | 641 |
| Aug 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 13, 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 550 |
| Aug 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| Aug 09, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 08, 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 700 |
| Aug 07, 2024 | 16.20 | 16.50 | 16.00 | 16.30 | 16.30 | 2,318 |
| Aug 06, 2024 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 995 |
| Aug 05, 2024 | 16.80 | 17.00 | 15.30 | 16.40 | 16.40 | 7,153 |
| Aug 02, 2024 | 17.20 | 17.30 | 16.80 | 17.30 | 17.30 | 1,445 |
| Aug 01, 2024 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 650 |
| Jul 31, 2024 | 17.70 | 17.70 | 17.40 | 17.70 | 17.70 | 1,250 |
| Jul 30, 2024 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | 2,550 |
| Jul 29, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 378 |
| Jul 26, 2024 | 17.70 | 17.70 | 17.30 | 17.60 | 17.60 | 1,501 |
| Jul 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jul 24, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 21 |
| Jul 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 19, 2024 | 17.70 | 18.00 | 17.40 | 18.00 | 18.00 | 595 |
| Jul 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 17, 2024 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | 432 |
| Jul 16, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 400 |
| Jul 15, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 106 |
| Jul 12, 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 164 |
| Jul 11, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jul 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jul 09, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 10 |
| Jul 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jul 05, 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 157 |
| Jul 04, 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2,001 |
| Jul 03, 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 352 |
| Jul 02, 2024 | 18.20 | 18.70 | 18.20 | 18.30 | 18.30 | 158 |
| Jul 01, 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 8 |
| Jun 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 26, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 90 |
| Jun 25, 2024 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 1,518 |
| Jun 24, 2024 | 18.30 | 18.40 | 17.90 | 18.40 | 18.40 | 589 |
| Jun 21, 2024 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | 350 |
| Jun 20, 2024 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 204 |
| Jun 19, 2024 | 19.30 | 19.60 | 18.10 | 18.80 | 18.80 | 5,749 |
| Jun 18, 2024 | 20.60 | 20.60 | 18.60 | 19.20 | 19.20 | 3,857 |
| Jun 17, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 240 |
| Jun 14, 2024 | 20.40 | 21.20 | 20.40 | 21.00 | 21.00 | 3,841 |
| Jun 13, 2024 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 4,367 |
| Jun 12, 2024 | 19.10 | 19.90 | 19.10 | 19.70 | 19.70 | 2,050 |
| Jun 11, 2024 | 18.00 | 19.10 | 17.80 | 19.00 | 19.00 | 3,479 |
| Jun 10, 2024 | 17.80 | 18.30 | 17.80 | 18.10 | 18.10 | 1,272 |
| Jun 07, 2024 | 18.00 | 18.00 | 17.30 | 17.40 | 17.40 | 5,894 |
| Jun 06, 2024 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 4,743 |
| Jun 05, 2024 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 3,424 |
| Jun 04, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 73 |
| Jun 03, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 384 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.