Aclaris Therapeutics, Inc. (FRA:8AT)
Germany
· Delayed Price · Currency is EUR 2.565
+0.203 (8.59%)
Last updated: Dec 5, 2025, 8:00 AM CET
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 8.55% | - |
| Dec 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.65% | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.54% | - |
| Dec 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.71% | - |
| Dec 1, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -4.46% | 700 |
| Nov 28, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.24% | - |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Nov 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.93% | - |
| Nov 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 9.25% | - |
| Nov 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.14% | - |
| Nov 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.49% | - |
| Nov 20, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Nov 19, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.26% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.97% | - |
| Nov 17, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 9.94% | - |
| Nov 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.55% | - |
| Nov 13, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.88% | - |
| Nov 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7.83% | - |
| Nov 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -8.24% | - |
| Nov 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95% | - |
| Nov 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.46% | - |
| Nov 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.41% | - |
| Nov 5, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -7.32% | 768 |
| Nov 4, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 1.31% | 6,045 |
| Nov 3, 2025 | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | 6.40% | 3,000 |
| Oct 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.11% | - |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.18% | - |
| Oct 29, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 4.98% | 235 |
| Oct 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 7.70% | - |
| Oct 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.55% | - |
| Oct 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.21% | - |
| Oct 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.94% | - |
| Oct 22, 2025 | 2.04 | 2.07 | 1.91 | 1.91 | 1.91 | 11.63% | 16,367 |
| Oct 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.75% | - |
| Oct 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -8.12% | - |
| Oct 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 7.38% | - |
| Oct 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.08% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.92% | - |
| Oct 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.72% | - |
| Oct 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.32% | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.34% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.06% | - |
| Oct 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.24% | - |
| Oct 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.41% | - |
| Oct 6, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 1,419 |
| Oct 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.20% | - |
| Oct 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Oct 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.28% | - |
| Sep 30, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -2.26% | 10 |
| Sep 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 6.24% | - |
| Sep 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.53% | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.06% | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.72% | - |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.13% | - |
| Sep 19, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 9.59% | 1,559 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.21% | - |
| Sep 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.78% | - |
| Sep 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.01% | - |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.26% | - |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -4.37% | - |
| Sep 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.29% | - |
| Sep 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 2.00% | - |
| Sep 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.41% | - |
| Sep 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 0.97% | - |
| Sep 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.51% | - |
| Sep 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.39% | - |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.71% | - |
| Sep 2, 2025 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 8.71% | 20 |
| Sep 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.89% | - |
| Aug 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.23% | - |
| Aug 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.72% | - |
| Aug 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.52% | - |
| Aug 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.87% | - |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.73% | - |
| Aug 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18% | - |
| Aug 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.12% | - |
| Aug 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 9.54% | - |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.56% | - |
| Aug 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.45% | - |
| Aug 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.64% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01% | - |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 3.67% | - |
| Aug 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.60% | - |
| Aug 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.13% | - |
| Aug 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.24% | - |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Jul 31, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -24.66% | 1,000 |
| Jul 30, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.69 | 17.79% | 1,000 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.76% | - |
| Jul 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 7.61% | - |
| Jul 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jul 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.70% | - |
| Jul 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.28% | - |
| Jul 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.33% | - |
| Jul 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.96% | - |