Abera Bioscience AB (FRA:8WK)
Germany
· Delayed Price · Currency is EUR 0.570
+0.035 (6.54%)
At close: Dec 4, 2025
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 6.54% | - |
| Dec 3, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -6.14% | - |
| Dec 2, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 7.55% | - |
| Dec 1, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Nov 28, 2025 | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -5.26% | - |
| Nov 27, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 1.79% | - |
| Nov 26, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 2.75% | - |
| Nov 25, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 7.92% | - |
| Nov 21, 2025 | 0.48 | 0.54 | 0.48 | 0.51 | 0.51 | -0.98% | - |
| Nov 20, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.99% | - |
| Nov 19, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 17, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | - |
| Nov 14, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 7.59% | - |
| Nov 13, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.85% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -4.86% | - |
| Nov 11, 2025 | 0.53 | 0.56 | 0.49 | 0.49 | 0.49 | -5.90% | - |
| Nov 10, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 6, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Nov 5, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 4, 2025 | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -6.31% | - |
| Nov 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Oct 31, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | - |
| Oct 30, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | -1.74% | - |
| Oct 29, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.88% | - |
| Oct 28, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | - |
| Oct 27, 2025 | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | 0.90% | - |
| Oct 24, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 0.91% | - |
| Oct 23, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | - | - |
| Oct 22, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 0.92% | - |
| Oct 21, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 4.81% | - |
| Oct 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Oct 17, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -5.31% | - |
| Oct 16, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 1.80% | - |
| Oct 15, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | - |
| Oct 14, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.91% | - |
| Oct 13, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | - |
| Oct 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -4.42% | - |
| Oct 9, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | - | - |
| Oct 8, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | - |
| Oct 7, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | - |
| Oct 6, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | - |
| Oct 3, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 1.82% | - |
| Oct 2, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | - |
| Oct 1, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | -3.51% | - |
| Sep 30, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.88% | - |
| Sep 29, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.88% | - |
| Sep 26, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 3.64% | - |
| Sep 25, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | - |
| Sep 24, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Sep 23, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | -0.84% | - |
| Sep 22, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -8.46% | - |
| Sep 19, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | - |
| Sep 18, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -5.04% | - |
| Sep 17, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 4.51% | - |
| Sep 16, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -5.67% | - |
| Sep 15, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 7.63% | - |
| Sep 12, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -1.50% | - |
| Sep 11, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 0.76% | - |
| Sep 10, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 3.94% | - |
| Sep 9, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | -2.31% | - |
| Sep 8, 2025 | 0.68 | 0.74 | 0.65 | 0.65 | 0.65 | -7.14% | - |
| Sep 5, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 2.19% | - |
| Sep 4, 2025 | 0.68 | 0.71 | 0.65 | 0.69 | 0.69 | -2.14% | - |
| Sep 3, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | - |
| Sep 2, 2025 | 0.66 | 0.71 | 0.65 | 0.65 | 0.65 | -5.80% | - |
| Sep 1, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | - |
| Aug 29, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | -2.19% | - |
| Aug 28, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 9.60% | - |
| Aug 27, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 1.63% | - |
| Aug 26, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -5.38% | - |
| Aug 25, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | -1.52% | - |
| Aug 22, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 2.33% | - |
| Aug 21, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | - |
| Aug 20, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 1.59% | - |
| Aug 19, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | - |
| Aug 18, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 3.23% | - |
| Aug 15, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | - | - |
| Aug 14, 2025 | 0.60 | 0.62 | 0.57 | 0.62 | 0.62 | -1.59% | - |
| Aug 13, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 4.13% | - |
| Aug 12, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | - | - |
| Aug 11, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -6.92% | - |
| Aug 8, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -3.70% | - |
| Aug 7, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | - |
| Aug 6, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | - |
| Aug 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.29% | - |
| Aug 4, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | -3.68% | - |
| Aug 1, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | - |
| Jul 31, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | -13.46% | - |
| Jul 30, 2025 | 0.67 | 0.78 | 0.67 | 0.78 | 0.78 | 10.64% | - |
| Jul 29, 2025 | 0.65 | 0.71 | 0.63 | 0.71 | 0.71 | 3.68% | - |
| Jul 28, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 2.26% | - |
| Jul 25, 2025 | 0.59 | 0.67 | 0.59 | 0.67 | 0.67 | -8.90% | - |
| Jul 24, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 16.80% | 1,300 |
| Jul 23, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | - |
| Jul 22, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -23.13% | - |
| Jul 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | 20 |
| Jul 16, 2025 | 0.65 | 0.84 | 0.65 | 0.84 | 0.84 | 23.70% | 20 |
| Jul 15, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4.65% | - |