FIBROBIOLOGICS INC. (SG0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | - |
| 16 May 2024 | 10.60 | 10.60 | 10.20 | 10.50 | 10.50 | - |
| 15 May 2024 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | - |
| 14 May 2024 | 9.05 | 10.50 | 9.05 | 10.50 | 10.50 | - |
| 13 May 2024 | 8.40 | 9.35 | 8.35 | 9.20 | 9.20 | - |
| 10 May 2024 | 8.15 | 8.75 | 7.95 | 8.75 | 8.75 | - |
| 09 May 2024 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | - |
| 08 May 2024 | 8.60 | 8.60 | 8.20 | 8.35 | 8.35 | - |
| 07 May 2024 | 7.60 | 8.35 | 7.60 | 8.35 | 8.35 | - |
| 06 May 2024 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | - |
| 03 May 2024 | 6.30 | 7.05 | 6.30 | 7.05 | 7.05 | - |
| 02 May 2024 | 7.40 | 7.85 | 7.35 | 7.35 | 7.35 | - |
| 30 Apr 2024 | 9.70 | 9.85 | 9.20 | 9.20 | 9.20 | - |
| 29 Apr 2024 | 9.45 | 10.00 | 9.45 | 9.80 | 9.80 | - |
| 26 Apr 2024 | 10.90 | 10.90 | 9.25 | 9.25 | 9.25 | - |
| 25 Apr 2024 | 10.70 | 10.70 | 10.20 | 10.60 | 10.60 | - |
| 24 Apr 2024 | 10.40 | 10.50 | 9.95 | 10.50 | 10.50 | - |
| 23 Apr 2024 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | - |
| 22 Apr 2024 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | - |
| 19 Apr 2024 | 9.65 | 10.30 | 9.55 | 9.70 | 9.70 | - |
| 18 Apr 2024 | 8.90 | 10.40 | 8.65 | 10.40 | 10.40 | - |
| 17 Apr 2024 | 10.30 | 10.40 | 9.55 | 9.55 | 9.55 | - |
| 16 Apr 2024 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - |
| 15 Apr 2024 | 10.30 | 10.40 | 10.00 | 10.40 | 10.40 | - |
| 12 Apr 2024 | 10.60 | 10.60 | 9.90 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 10.80 | 10.80 | 10.00 | 10.50 | 10.50 | - |
| 10 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 09 Apr 2024 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | - |
| 08 Apr 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | - |
| 05 Apr 2024 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | - |
| 04 Apr 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - |
| 03 Apr 2024 | 10.24 | 10.30 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.38 | 10.62 | 10.12 | 10.34 | 10.34 | - |
| 28 Mar 2024 | 10.86 | 10.88 | 10.04 | 10.04 | 10.04 | - |
| 27 Mar 2024 | 10.04 | 10.70 | 10.04 | 10.70 | 10.70 | - |
| 26 Mar 2024 | 10.92 | 10.94 | 10.04 | 10.04 | 10.04 | - |
| 25 Mar 2024 | 11.06 | 11.08 | 10.58 | 11.00 | 11.00 | - |
| 22 Mar 2024 | 11.02 | 11.02 | 10.36 | 10.88 | 10.88 | - |
| 21 Mar 2024 | 11.34 | 11.34 | 9.84 | 10.80 | 10.80 | - |
| 20 Mar 2024 | 10.12 | 10.88 | 10.02 | 10.88 | 10.88 | - |
| 19 Mar 2024 | 8.66 | 10.06 | 8.47 | 10.06 | 10.06 | - |
| 18 Mar 2024 | 9.18 | 9.20 | 8.47 | 8.61 | 8.61 | - |
| 15 Mar 2024 | 9.98 | 10.00 | 8.95 | 9.42 | 9.42 | - |
| 14 Mar 2024 | 11.16 | 11.18 | 9.92 | 9.95 | 9.95 | - |
| 13 Mar 2024 | 11.52 | 11.52 | 10.88 | 11.08 | 11.08 | - |
| 12 Mar 2024 | 9.36 | 10.86 | 9.36 | 10.86 | 10.86 | - |
| 11 Mar 2024 | 9.67 | 9.67 | 8.94 | 9.19 | 9.19 | - |
| 08 Mar 2024 | 9.04 | 9.04 | 8.62 | 8.95 | 8.95 | - |
| 07 Mar 2024 | 9.49 | 9.49 | 8.86 | 8.86 | 8.86 | - |
| 06 Mar 2024 | 9.76 | 10.98 | 8.95 | 9.15 | 9.15 | - |
| 05 Mar 2024 | 11.84 | 11.84 | 9.10 | 9.51 | 9.51 | - |
| 04 Mar 2024 | 12.04 | 12.04 | 11.84 | 11.84 | 11.84 | - |
| 01 Mar 2024 | 12.04 | 12.66 | 12.04 | 12.34 | 12.34 | - |
| 29 Feb 2024 | 11.28 | 12.44 | 11.28 | 12.44 | 12.44 | - |
| 28 Feb 2024 | 11.84 | 12.15 | 11.30 | 12.13 | 12.13 | - |
| 27 Feb 2024 | 11.18 | 11.80 | 11.18 | 11.38 | 11.38 | - |
| 26 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 23 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.