AnaptysBio, Inc. (FRA:AN6)
Germany
· Delayed Price · Currency is EUR 37.80
+1.20 (3.28%)
At close: Dec 5, 2025
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.80 | 36.80 | 37.80 | 37.80 | 3.28% | 170 |
| Dec 4, 2025 | 37.40 | 38.00 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Dec 3, 2025 | 35.00 | 37.20 | 35.00 | 37.20 | 37.20 | 5.68% | 131 |
| Dec 2, 2025 | 35.40 | 35.60 | 34.60 | 35.20 | 35.20 | -1.12% | - |
| Dec 1, 2025 | 36.00 | 36.00 | 34.40 | 35.60 | 35.60 | -0.56% | - |
| Nov 28, 2025 | 36.40 | 36.80 | 35.60 | 35.80 | 35.80 | -0.56% | 150 |
| Nov 27, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 26, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.69% | 410 |
| Nov 25, 2025 | 36.20 | 36.20 | 34.40 | 35.60 | 35.60 | -1.66% | 165 |
| Nov 24, 2025 | 34.20 | 37.00 | 34.20 | 36.20 | 36.20 | 5.23% | - |
| Nov 21, 2025 | 31.40 | 34.40 | 29.20 | 34.40 | 34.40 | 6.17% | 616 |
| Nov 20, 2025 | 32.20 | 33.00 | 31.80 | 32.40 | 32.40 | 1.25% | - |
| Nov 19, 2025 | 31.80 | 32.00 | 31.20 | 32.00 | 32.00 | 1.27% | - |
| Nov 18, 2025 | 29.80 | 32.00 | 29.00 | 31.60 | 31.60 | 6.04% | - |
| Nov 17, 2025 | 29.00 | 29.80 | 28.60 | 29.80 | 29.80 | 3.47% | - |
| Nov 14, 2025 | 28.40 | 29.20 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| Nov 13, 2025 | 28.60 | 28.80 | 28.20 | 28.40 | 28.40 | 0.71% | 30 |
| Nov 12, 2025 | 29.00 | 29.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 28.20 | 28.80 | 28.80 | -1.37% | 55 |
| Nov 10, 2025 | 34.20 | 34.20 | 28.40 | 29.20 | 29.20 | -14.12% | - |
| Nov 7, 2025 | 33.00 | 34.00 | 31.60 | 34.00 | 34.00 | 3.03% | - |
| Nov 6, 2025 | 31.20 | 34.60 | 31.00 | 33.00 | 33.00 | 6.45% | - |
| Nov 5, 2025 | 31.20 | 31.60 | 30.20 | 31.00 | 31.00 | 1.97% | 172 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Nov 3, 2025 | 31.40 | 31.60 | 30.80 | 31.00 | 31.00 | -1.90% | - |
| Oct 31, 2025 | 31.40 | 31.80 | 31.20 | 31.60 | 31.60 | 0.64% | 130 |
| Oct 30, 2025 | 31.00 | 32.00 | 31.00 | 31.40 | 31.40 | 1.29% | - |
| Oct 29, 2025 | 31.00 | 32.20 | 31.00 | 31.00 | 31.00 | 0.65% | 26 |
| Oct 28, 2025 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | - | 80 |
| Oct 27, 2025 | 30.20 | 31.00 | 30.00 | 30.80 | 30.80 | 2.67% | 141 |
| Oct 24, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4.17% | - |
| Oct 23, 2025 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | - | - |
| Oct 22, 2025 | 29.20 | 29.20 | 28.40 | 28.80 | 28.80 | -1.37% | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Oct 20, 2025 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 2.72% | - |
| Oct 17, 2025 | 29.00 | 29.60 | 28.60 | 29.40 | 29.40 | 0.68% | - |
| Oct 16, 2025 | 29.20 | 29.60 | 29.00 | 29.20 | 29.20 | - | - |
| Oct 15, 2025 | 27.20 | 29.20 | 27.20 | 29.20 | 29.20 | 6.57% | - |
| Oct 14, 2025 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 13, 2025 | 27.00 | 28.40 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Oct 10, 2025 | 27.20 | 27.40 | 26.80 | 27.00 | 27.00 | -1.46% | - |
| Oct 9, 2025 | 27.00 | 28.00 | 26.60 | 27.40 | 27.40 | 0.74% | - |
| Oct 8, 2025 | 25.60 | 27.20 | 25.60 | 27.20 | 27.20 | 6.25% | 16 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.20 | 25.60 | 25.60 | - | - |
| Oct 6, 2025 | 26.20 | 26.40 | 25.40 | 25.60 | 25.60 | -2.29% | - |
| Oct 3, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 2, 2025 | 27.00 | 27.20 | 25.80 | 26.60 | 26.60 | -2.21% | 140 |
| Oct 1, 2025 | 25.60 | 27.60 | 25.60 | 27.20 | 27.20 | 4.62% | - |
| Sep 30, 2025 | 21.00 | 26.40 | 21.00 | 26.00 | 26.00 | 31.98% | - |
| Sep 29, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 26, 2025 | 18.70 | 19.90 | 18.60 | 19.90 | 19.90 | 5.85% | - |
| Sep 25, 2025 | 18.70 | 19.10 | 18.50 | 18.80 | 18.80 | - | - |
| Sep 24, 2025 | 17.60 | 19.70 | 17.60 | 18.80 | 18.80 | 6.82% | - |
| Sep 23, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Sep 22, 2025 | 17.60 | 18.10 | 17.20 | 18.10 | 18.10 | 2.26% | - |
| Sep 19, 2025 | 17.70 | 18.00 | 17.20 | 17.70 | 17.70 | -1.12% | - |
| Sep 18, 2025 | 16.70 | 17.90 | 16.70 | 17.90 | 17.90 | 7.83% | - |
| Sep 17, 2025 | 16.20 | 16.90 | 16.20 | 16.60 | 16.60 | 2.47% | - |
| Sep 16, 2025 | 17.00 | 17.00 | 16.00 | 16.20 | 16.20 | -5.81% | - |
| Sep 15, 2025 | 19.80 | 20.00 | 17.20 | 17.20 | 17.20 | -13.13% | - |
| Sep 12, 2025 | 19.60 | 19.90 | 19.40 | 19.80 | 19.80 | 1.02% | - |
| Sep 11, 2025 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | 2.08% | - |
| Sep 10, 2025 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 2.13% | - |
| Sep 9, 2025 | 18.70 | 18.80 | 18.50 | 18.80 | 18.80 | 0.53% | - |
| Sep 8, 2025 | 18.50 | 19.00 | 18.20 | 18.70 | 18.70 | -0.53% | - |
| Sep 5, 2025 | 17.90 | 18.80 | 17.50 | 18.80 | 18.80 | 4.44% | - |
| Sep 4, 2025 | 19.10 | 19.20 | 18.00 | 18.00 | 18.00 | -6.25% | - |
| Sep 3, 2025 | 17.50 | 19.20 | 17.40 | 19.20 | 19.20 | 9.09% | - |
| Sep 2, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | - |
| Sep 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 29, 2025 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | 1.17% | - |
| Aug 28, 2025 | 17.40 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Aug 27, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | - |
| Aug 26, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 25, 2025 | 17.10 | 17.20 | 16.90 | 17.20 | 17.20 | - | - |
| Aug 22, 2025 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Aug 21, 2025 | 17.10 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | - |
| Aug 20, 2025 | 16.80 | 17.40 | 16.70 | 17.20 | 17.20 | 1.78% | - |
| Aug 19, 2025 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | - |
| Aug 18, 2025 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Aug 15, 2025 | 17.10 | 17.10 | 16.80 | 17.10 | 17.10 | - | 390 |
| Aug 14, 2025 | 17.50 | 17.50 | 16.80 | 17.10 | 17.10 | -2.84% | - |
| Aug 13, 2025 | 17.00 | 18.10 | 17.00 | 17.60 | 17.60 | 3.53% | - |
| Aug 12, 2025 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | - |
| Aug 11, 2025 | 17.90 | 17.90 | 17.00 | 17.10 | 17.10 | -4.47% | - |
| Aug 8, 2025 | 17.30 | 17.90 | 16.50 | 17.90 | 17.90 | 3.47% | 260 |
| Aug 7, 2025 | 19.10 | 19.10 | 17.30 | 17.30 | 17.30 | -10.36% | - |
| Aug 6, 2025 | 20.40 | 20.40 | 19.20 | 19.30 | 19.30 | -5.39% | - |
| Aug 5, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 4, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | -0.93% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 20.60 | 21.60 | 21.60 | -3.57% | - |
| Jul 29, 2025 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jul 28, 2025 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Jul 25, 2025 | 22.80 | 23.40 | 22.60 | 22.80 | 22.80 | - | 170 |
| Jul 24, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | - | 2,365 |
| Jul 23, 2025 | 22.20 | 23.00 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Jul 22, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Jul 21, 2025 | 22.20 | 22.80 | 22.20 | 22.20 | 22.20 | - | - |