Alphamab Oncology (FRA:3NK)
Germany
· Delayed Price · Currency is EUR 1.150
+0.050 (4.55%)
At close: Dec 4, 2025
Alphamab Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Dec 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Nov 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Nov 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | - |
| Nov 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Nov 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Nov 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Nov 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -8.77% | 700 |
| Nov 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.32% | - |
| Nov 5, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 600 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Nov 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,500 |
| Oct 30, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 50 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Oct 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Oct 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Oct 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 400 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.51% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -8.54% | 1 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 10.81% | - |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 14, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Oct 10, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.95% | 2,200 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.43% | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.73% | - |
| Oct 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Oct 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 7.53% | - |
| Oct 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Sep 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Sep 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Sep 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Sep 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 3,231 |
| Sep 17, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 3,801 |
| Sep 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Sep 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Sep 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 15.18% | - |
| Sep 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Sep 5, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 9.80% | 1,700 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Sep 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.77% | - |
| Sep 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Aug 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Aug 28, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -6.36% | 400 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Aug 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 12.15% | 1 |
| Aug 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Aug 21, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.52% | 18 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Aug 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.64% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Aug 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.88% | - |
| Aug 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | - |
| Aug 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Aug 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Aug 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Aug 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Aug 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Jul 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jul 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | - |
| Jul 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | - |
| Jul 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Jul 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Jul 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jul 23, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.65% | 135 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Jul 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |