Australia markets closed

Lisata Therapeutics Inc (8NE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.6400+0.0600 (+2.33%)
As of 01:55PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.64002.64002.64002.64002.6400-
03 May 20242.74002.74002.52002.58002.5800-
02 May 20242.66002.66002.62002.62002.6200-
30 Apr 20242.56002.62002.54002.60002.6000-
29 Apr 20242.46002.60002.46002.56002.5600-
26 Apr 20242.48002.62002.48002.56002.5600-
25 Apr 20242.62002.68002.58002.60002.6000-
24 Apr 20242.48002.56002.48002.50002.5000-
23 Apr 20242.50002.60002.50002.52002.5200-
22 Apr 20242.54002.70002.50002.56002.5600-
19 Apr 20242.66002.68002.60002.64002.6400-
18 Apr 20242.60002.60002.56002.56002.5600-
17 Apr 20242.66002.76002.58002.58002.5800-
16 Apr 20242.66002.80002.60002.60002.6000-
15 Apr 20242.72002.76002.70002.70002.7000-
12 Apr 20242.88002.90002.76002.76002.7600-
11 Apr 20242.82002.82002.76002.82002.8200-
10 Apr 20242.78002.84002.74002.76002.7600-
09 Apr 20242.66002.86002.66002.86002.8600-
08 Apr 20242.82002.84002.68002.70002.7000-
05 Apr 20242.78002.82002.70002.70002.7000-
04 Apr 20242.80002.84002.80002.82002.8200-
03 Apr 20242.84002.86002.82002.82002.8200-
02 Apr 20242.88002.90002.86002.86002.8600-
28 Mar 20243.00003.02002.94002.96002.9600-
27 Mar 20242.94003.02002.76003.00003.0000-
26 Mar 20242.80002.98002.80002.96002.9600-
25 Mar 20242.88003.02002.88002.98002.9800-
22 Mar 20243.06003.10002.90002.90002.9000-
21 Mar 20242.78002.98002.78002.98002.9800-
20 Mar 20242.84002.90002.76002.80002.8000-
19 Mar 20242.84002.86002.82002.86002.8600-
18 Mar 20242.86002.90002.84002.86002.8600-
15 Mar 20242.82002.90002.82002.86002.8600-
14 Mar 20242.84002.90002.82002.84002.8400-
13 Mar 20242.90002.90002.86002.88002.8800-
12 Mar 20242.90002.90002.86002.90002.9000-
11 Mar 20242.88002.90002.78002.88002.8800-
08 Mar 20242.78002.92002.78002.90002.9000-
07 Mar 20242.82002.88002.78002.86002.8600-
06 Mar 20242.86002.94002.76002.80002.8000-
05 Mar 20242.98002.98002.84002.84002.8400-
04 Mar 20242.84002.94002.84002.94002.9400-
01 Mar 20242.70002.98002.70002.88002.8800-
29 Feb 20242.90003.00002.80002.80002.8000-
28 Feb 20242.96002.98002.92002.92002.9200-
27 Feb 20242.78002.98002.78002.94002.9400-
26 Feb 20242.76002.86002.74002.82002.8200-
23 Feb 20242.76002.82002.70002.78002.7800-
22 Feb 20242.64002.82002.64002.78002.7800-
21 Feb 20242.76002.76002.60002.60002.6000-
20 Feb 20242.88002.88002.70002.70002.7000-
19 Feb 20242.88002.90002.88002.90002.9000-
16 Feb 20242.66002.84002.62002.84002.8400-
15 Feb 20242.58002.60002.50002.60002.6000-
14 Feb 20242.56002.70002.52002.52002.5200-
13 Feb 20242.52002.58002.50002.58002.5800-
12 Feb 20242.46002.58002.44002.58002.5800-
09 Feb 20242.42002.44002.42002.44002.4400-
08 Feb 20242.44002.46002.42002.42002.4200-
07 Feb 20242.46002.48002.44002.44002.4400-
06 Feb 20242.60002.62002.46002.54002.5400-
05 Feb 20242.44002.54002.44002.44002.4400-
02 Feb 20242.48002.56002.48002.48002.4800-
01 Feb 20242.28002.48002.28002.48002.4800-
31 Jan 20242.54002.54002.32002.38002.3800-
30 Jan 20242.54002.64002.52002.54002.5400-
29 Jan 20242.60002.70002.50002.50002.5000-
26 Jan 20242.46002.72002.46002.68002.6800-
25 Jan 20242.52002.52002.42002.44002.4400-
24 Jan 20242.62002.68002.48002.48002.4800-
23 Jan 20242.66002.72002.64002.66002.6600-
22 Jan 20242.70002.74002.70002.70002.7000-
19 Jan 20242.76002.78002.70002.70002.7000-
18 Jan 20242.68002.80002.66002.80002.8000-
17 Jan 20242.76002.76002.62002.68002.6800-
16 Jan 20242.76002.76002.72002.76002.7600-
15 Jan 20242.74002.76002.74002.76002.7600-
12 Jan 20242.72002.76002.70002.74002.7400-
11 Jan 20242.72002.74002.64002.72002.7200-
10 Jan 20242.80002.88002.72002.72002.7200-
09 Jan 20242.80002.84002.78002.82002.8200-
08 Jan 20242.68002.86002.60002.86002.8600-
05 Jan 20242.76002.76002.60002.66002.6600-
04 Jan 20242.56002.76002.54002.74002.7400-
03 Jan 20242.52002.58002.52002.56002.5600-
02 Jan 20242.46002.66002.46002.58002.5800-
29 Dec 20232.54002.54002.54002.54002.5400-
28 Dec 20232.56002.66002.54002.58002.5800-
27 Dec 20232.58002.66002.54002.60002.6000-
22 Dec 20232.58002.68002.56002.56002.5600-
21 Dec 20232.62002.62002.60002.60002.6000-
20 Dec 20232.56002.64002.54002.62002.6200-
19 Dec 20232.42002.58002.38002.54002.5400-
18 Dec 20232.50002.52002.42002.48002.4800-
15 Dec 20232.66002.68002.46002.60002.6000-
14 Dec 20232.68002.72002.62002.66002.6600-
13 Dec 20232.72002.72002.58002.72002.7200-
12 Dec 20232.42002.80002.42002.80002.8000-
11 Dec 20232.42002.46002.42002.42002.4200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...