Ascletis Pharma Inc. (FRA:2VJ)
Germany
· Delayed Price · Currency is EUR 1.450
+0.060 (4.32%)
Last updated: Dec 5, 2025, 9:59 AM CET
Ascletis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -10.32% | 3,000 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Nov 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | 601 |
| Nov 27, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.92% | - |
| Nov 26, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 3.38% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Nov 21, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -8.97% | - |
| Nov 20, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 6.12% | - |
| Nov 19, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | - |
| Nov 17, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | - |
| Nov 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 14.84% | - |
| Nov 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 6.67% | - |
| Nov 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 7.14% | - |
| Nov 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 8.74% | - |
| Nov 6, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Oct 31, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Oct 30, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Oct 29, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -5.34% | - |
| Oct 27, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 6.19% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Oct 23, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Oct 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Oct 21, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 3.59% | - |
| Oct 17, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -6.25% | - |
| Oct 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Oct 14, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -7.55% | - |
| Oct 13, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 2.91% | - |
| Oct 10, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -8.04% | - |
| Oct 9, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -10.40% | - |
| Oct 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 6.84% | - |
| Oct 7, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | - |
| Oct 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Oct 2, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 15.09% | - |
| Oct 1, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | - |
| Sep 30, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Sep 29, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -6.36% | - |
| Sep 26, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -10.57% | - |
| Sep 25, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 503 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Sep 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | - |
| Sep 22, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | - |
| Sep 19, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 5.36% | - |
| Sep 18, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -2.61% | - |
| Sep 17, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Sep 16, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -12.10% | - |
| Sep 15, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Sep 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 11, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -19.21% | - |
| Sep 10, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 9, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 4.90% | - |
| Sep 5, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 5.93% | - |
| Sep 4, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -11.18% | - |
| Sep 3, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Sep 2, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | - |
| Sep 1, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Aug 29, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 6.52% | - |
| Aug 28, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Aug 27, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Aug 26, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Aug 25, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -7.50% | - |
| Aug 22, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 8.11% | - |
| Aug 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Aug 20, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -15.20% | - |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -11.86% | - |
| Aug 18, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Aug 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 13.17% | - |
| Aug 14, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | 7.10% | - |
| Aug 12, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | - |
| Aug 11, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Aug 8, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 16.80% | - |
| Aug 7, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Aug 6, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 6,800 |
| Aug 5, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 13.27% | - |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Aug 1, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jul 31, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | - |
| Jul 30, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -4.10% | 1,000 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 28, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 5.17% | - |
| Jul 25, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | - |
| Jul 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 5.31% | - |
| Jul 23, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -8.13% | - |
| Jul 22, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 58 |
| Jul 21, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Jul 18, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 17.76% | - |
| Jul 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.54% | - |
| Jul 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.19% | 933 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Jul 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Jul 10, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | - |
| Jul 9, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 8.33% | 2,101 |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |