4basebio PLC (FRA:88Q)
Germany
· Delayed Price · Currency is EUR 7.55
-0.10 (-1.31%)
Last updated: Dec 5, 2025, 8:59 AM CET
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Dec 4, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Dec 2, 2025 | 7.75 | 7.75 | 7.40 | 7.65 | 7.65 | 3.38% | - |
| Dec 1, 2025 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | -11.38% | - |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 60 |
| Nov 11, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | - | - |
| Nov 10, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | - | - |
| Nov 7, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | - | - |
| Nov 6, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | - |
| Nov 5, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | - |
| Nov 4, 2025 | 8.00 | 8.20 | 8.00 | 8.15 | 8.15 | -1.81% | 25 |
| Nov 3, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Oct 31, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Oct 30, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 166 |
| Oct 29, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | -10.38% | - |
| Oct 28, 2025 | 8.00 | 9.15 | 8.00 | 9.15 | 9.15 | 10.91% | - |
| Oct 27, 2025 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 7.84% | - |
| Oct 24, 2025 | 7.50 | 7.70 | 7.45 | 7.65 | 7.65 | -0.65% | 6 |
| Oct 23, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | - |
| Oct 22, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | -0.65% | - |
| Oct 21, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -2.52% | - |
| Oct 20, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | - | - |
| Oct 17, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | - | - |
| Oct 16, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 1 |
| Oct 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | - |
| Oct 14, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | - | - |
| Oct 13, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | -13.11% | - |
| Oct 10, 2025 | 8.05 | 9.15 | 7.90 | 9.15 | 9.15 | 10.24% | 110 |
| Oct 9, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | -8.79% | - |
| Oct 8, 2025 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 10.30% | 207 |
| Oct 7, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | - |
| Oct 6, 2025 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | - | - |
| Oct 3, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | - | - |
| Oct 1, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | -1.79% | 1 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.66% | 133 |
| Sep 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 96 |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 75 |
| Sep 23, 2025 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | -2.94% | 907 |
| Sep 22, 2025 | 8.60 | 9.20 | 8.25 | 8.50 | 8.50 | -8.60% | 1,100 |
| Sep 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Sep 12, 2025 | 8.85 | 10.00 | 8.85 | 9.65 | 9.65 | - | 100 |
| Sep 11, 2025 | 8.90 | 9.65 | 8.90 | 9.65 | 9.65 | 2.12% | - |
| Sep 10, 2025 | 8.90 | 9.55 | 8.90 | 9.45 | 9.45 | 2.72% | - |
| Sep 9, 2025 | 8.80 | 9.60 | 8.80 | 9.20 | 9.20 | -4.17% | - |
| Sep 8, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | 0.52% | - |
| Sep 5, 2025 | 9.10 | 9.80 | 9.10 | 9.55 | 9.55 | - | 543 |
| Sep 4, 2025 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | -1.55% | - |
| Sep 3, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 6.59% | - |
| Sep 2, 2025 | 9.15 | 9.70 | 9.10 | 9.10 | 9.10 | -6.19% | 50 |
| Sep 1, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | - | - |
| Aug 29, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | - | - |
| Aug 28, 2025 | 9.60 | 9.85 | 9.60 | 9.70 | 9.70 | -4.90% | 416 |
| Aug 27, 2025 | 9.20 | 10.20 | 9.20 | 10.20 | 10.20 | 5.15% | 33 |
| Aug 26, 2025 | 9.15 | 9.85 | 9.15 | 9.70 | 9.70 | 5.43% | - |
| Aug 25, 2025 | 9.15 | 9.85 | 9.15 | 9.20 | 9.20 | -6.60% | - |
| Aug 22, 2025 | 9.20 | 10.40 | 9.20 | 9.85 | 9.85 | -2.48% | 95 |
| Aug 21, 2025 | 9.20 | 10.10 | 9.20 | 10.10 | 10.10 | - | - |
| Aug 20, 2025 | 9.15 | 10.10 | 9.15 | 10.10 | 10.10 | - | - |
| Aug 19, 2025 | 9.55 | 10.10 | 9.55 | 10.10 | 10.10 | -2.88% | 33 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 500 |
| Aug 15, 2025 | 9.45 | 10.40 | 9.45 | 10.40 | 10.40 | - | - |
| Aug 14, 2025 | 9.45 | 10.40 | 9.45 | 10.40 | 10.40 | - | - |
| Aug 13, 2025 | 9.85 | 10.60 | 9.85 | 10.40 | 10.40 | -3.70% | - |
| Aug 12, 2025 | 9.95 | 10.80 | 9.95 | 10.80 | 10.80 | - | - |
| Aug 11, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - | 82 |
| Aug 8, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - | - |
| Aug 7, 2025 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | - | - |
| Aug 6, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - | - |
| Aug 5, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | - |
| Aug 4, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | 0.93% | 191 |
| Aug 1, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 1.89% | - |
| Jul 31, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | - | - |
| Jul 30, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | - | 6 |
| Jul 29, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | - | - |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 25, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | 10.60 | -1.85% | - |
| Jul 24, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - | - |
| Jul 23, 2025 | 10.10 | 10.90 | 10.10 | 10.80 | 10.80 | -0.92% | - |
| Jul 22, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | - |
| Jul 21, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | -0.91% | - |
| Jul 18, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | -0.90% | 500 |
| Jul 17, 2025 | 10.60 | 11.20 | 10.60 | 11.10 | 11.10 | - | 4,643 |
| Jul 16, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 0.91% | - |
| Jul 15, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | - |
| Jul 14, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -2.68% | 2,018 |
| Jul 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 8 |
| Jul 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 464 |
| Jul 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Jul 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Jun 30, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 2,913 |
| Jun 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 500 |
| Jun 25, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 27 |
| Jun 24, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 1,000 |
| Jun 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |