AbCellera Biologics Inc. (FRA:8QQ)
Germany
· Delayed Price · Currency is EUR 3.000
-0.040 (-1.32%)
At close: Dec 4, 2025
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 3.27% | 16 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 10,000 |
| Dec 3, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | - |
| Dec 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | - |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | - |
| Nov 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.64% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -1.05% | 710 |
| Nov 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.63% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -0.92% | 5,000 |
| Nov 24, 2025 | 3.05 | 3.20 | 3.03 | 3.03 | 3.03 | -0.39% | 4,295 |
| Nov 21, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -6.46% | - |
| Nov 20, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 1.56% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 17, 2025 | 3.22 | 3.43 | 3.15 | 3.15 | 3.15 | - | 1,000 |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | - |
| Nov 13, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | - |
| Nov 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Nov 10, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | 6.67% | - |
| Nov 7, 2025 | 3.87 | 3.87 | 3.30 | 3.30 | 3.30 | -21.43% | 400 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.07% | 50 |
| Nov 5, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -8.64% | 100 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.18% | - |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.55% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.40% | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.31% | - |
| Oct 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.65% | - |
| Oct 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | - |
| Oct 27, 2025 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | 0.08% | 7,555 |
| Oct 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.25% | - |
| Oct 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.87% | - |
| Oct 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.60% | - |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.30% | - |
| Oct 20, 2025 | 4.85 | 5.01 | 4.85 | 5.01 | 5.01 | 4.33% | - |
| Oct 17, 2025 | 4.76 | 4.80 | 4.34 | 4.80 | 4.80 | -6.65% | 3,100 |
| Oct 16, 2025 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | 5.63% | 50 |
| Oct 15, 2025 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | -0.71% | - |
| Oct 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.10% | - |
| Oct 13, 2025 | 4.89 | 5.06 | 4.74 | 5.06 | 5.06 | 2.02% | 5,820 |
| Oct 10, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -1.51% | 382 |
| Oct 9, 2025 | 5.20 | 5.52 | 5.04 | 5.04 | 5.04 | 4.44% | 275 |
| Oct 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.56% | 199 |
| Oct 7, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -2.19% | 350 |
| Oct 6, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.87% | - |
| Oct 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -3.28% | - |
| Oct 2, 2025 | 5.64 | 5.78 | 5.24 | 5.24 | 5.24 | 19.66% | 4,320 |
| Oct 1, 2025 | 4.13 | 4.38 | 4.13 | 4.38 | 4.38 | 8.69% | 323 |
| Sep 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.44% | - |
| Sep 29, 2025 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -3.56% | - |
| Sep 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.83% | - |
| Sep 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.87% | - |
| Sep 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.77% | - |
| Sep 23, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | 7.58% | 400 |
| Sep 22, 2025 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | -1.70% | 134 |
| Sep 19, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.20% | 75 |
| Sep 18, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.84% | - |
| Sep 17, 2025 | 3.96 | 3.96 | 3.81 | 3.81 | 3.81 | 4.22% | 1,250 |
| Sep 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.36% | - |
| Sep 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Sep 11, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 5.43% | 1,300 |
| Sep 10, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 2.22% | 1,000 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.91% | - |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.03% | - |
| Sep 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.06% | - |
| Sep 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.96% | - |
| Sep 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.70% | - |
| Sep 1, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.81% | - |
| Aug 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.83% | - |
| Aug 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -7.13% | - |
| Aug 27, 2025 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | 9.95% | 1,250 |
| Aug 26, 2025 | 3.58 | 3.76 | 3.58 | 3.65 | 3.65 | -0.57% | 888 |
| Aug 25, 2025 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.33% | 2,900 |
| Aug 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.56% | - |
| Aug 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.56% | - |
| Aug 20, 2025 | 3.68 | 3.86 | 3.40 | 3.40 | 3.40 | -14.98% | 2,300 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.21% | - |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.81% | - |
| Aug 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.29% | - |
| Aug 14, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.91% | - |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.60% | - |
| Aug 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Aug 11, 2025 | 3.54 | 3.87 | 3.54 | 3.87 | 3.87 | 9.54% | 400 |
| Aug 8, 2025 | 4.31 | 4.31 | 3.53 | 3.53 | 3.53 | 0.94% | 9,450 |
| Aug 7, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.55% | 290 |
| Aug 6, 2025 | 3.71 | 3.86 | 3.56 | 3.56 | 3.56 | -6.23% | 250 |
| Aug 5, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | -0.24% | 20 |
| Aug 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 25 |
| Aug 1, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -10.71% | 1,075 |
| Jul 31, 2025 | 4.01 | 4.15 | 3.90 | 4.03 | 4.03 | -4.05% | 1,050 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.50% | - |
| Jul 29, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.26% | 500 |
| Jul 28, 2025 | 4.44 | 4.50 | 4.17 | 4.17 | 4.17 | 5.04% | 425 |
| Jul 25, 2025 | 4.30 | 4.30 | 3.97 | 3.97 | 3.97 | -5.48% | - |
| Jul 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.50% | 600 |
| Jul 23, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | -7.01% | - |
| Jul 22, 2025 | 4.40 | 4.45 | 4.33 | 4.45 | 4.45 | 1.14% | 297 |
| Jul 21, 2025 | 3.90 | 4.60 | 3.90 | 4.40 | 4.40 | 30.84% | 10,782 |