Achieve Life Sciences, Inc. (FRA:SP4P)
Germany
· Delayed Price · Currency is EUR 4.105
+0.260 (6.76%)
At close: Dec 4, 2025
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 6.76% | - |
| Dec 3, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | - |
| Dec 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.76% | - |
| Dec 1, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.83% | - |
| Nov 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Nov 26, 2025 | 3.89 | 4.08 | 3.89 | 4.07 | 4.07 | 13.06% | 2,578 |
| Nov 25, 2025 | 3.37 | 3.60 | 3.37 | 3.60 | 3.60 | 7.14% | 5,341 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.36% | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -9.92% | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.68% | - |
| Nov 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.75% | - |
| Nov 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.75% | - |
| Nov 14, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.50% | - |
| Nov 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.87% | - |
| Nov 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.62% | - |
| Nov 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.92% | - |
| Nov 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.35% | - |
| Nov 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.93% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Nov 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.72% | - |
| Nov 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.43% | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 7.24% | - |
| Oct 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.47% | - |
| Oct 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.51% | - |
| Oct 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -6.04% | - |
| Oct 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.44% | - |
| Oct 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.25% | - |
| Oct 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Oct 22, 2025 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.57% | 2,290 |
| Oct 21, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 23.11% | 1,000 |
| Oct 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.79% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 35.38% | - |
| Oct 16, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.75% | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.33% | - |
| Oct 14, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.31% | - |
| Oct 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.51% | - |
| Oct 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.96% | - |
| Oct 9, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.52% | - |
| Oct 8, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 12.45% | 100 |
| Oct 7, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | - |
| Oct 6, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 2.80% | 576 |
| Oct 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.94% | - |
| Oct 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.19% | - |
| Oct 1, 2025 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | 2.31% | 360 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.37% | - |
| Sep 29, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | -0.39% | 900 |
| Sep 26, 2025 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | -0.19% | 20 |
| Sep 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.58% | - |
| Sep 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.47% | - |
| Sep 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | - |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Sep 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.64% | - |
| Sep 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.14% | - |
| Sep 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.79% | - |
| Sep 16, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.80% | - |
| Sep 15, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.19% | - |
| Sep 12, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.37% | - |
| Sep 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.77% | - |
| Sep 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 7.38% | - |
| Sep 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Sep 8, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -0.21% | 700 |
| Sep 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.63% | - |
| Sep 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.24% | - |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.61% | - |
| Sep 2, 2025 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -4.82% | 4,163 |
| Sep 1, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -4.42% | 200 |
| Aug 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 8.60% | - |
| Aug 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | - |
| Aug 27, 2025 | 2.74 | 2.74 | 2.55 | 2.55 | 2.55 | -9.89% | 200 |
| Aug 26, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 7.60% | - |
| Aug 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 6.91% | - |
| Aug 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 10.56% | - |
| Aug 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.53% | - |
| Aug 20, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.13% | - |
| Aug 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.92% | - |
| Aug 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.23% | - |
| Aug 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | - |
| Aug 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.41% | - |
| Aug 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Aug 12, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | - |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.89% | - |
| Aug 8, 2025 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -0.91% | 246 |
| Aug 7, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |
| Aug 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | - |
| Aug 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.69% | - |
| Aug 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.36% | - |
| Aug 1, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.93% | 1,000 |
| Jul 31, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 6.02% | - |
| Jul 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.05% | - |
| Jul 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.34% | - |
| Jul 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.66% | - |
| Jul 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.09% | - |
| Jul 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.14% | - |
| Jul 23, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 4.24% | 2,934 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Jul 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.08% | - |
| Jul 18, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.65% | - |