Achieve Life Sciences Inc (SP4P.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:08PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.3600 | 4.3650 | 4.3600 | 4.3650 | 4.3650 | 5 |
| 25 June 2024 | 4.4100 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | - |
| 24 June 2024 | 4.6400 | 4.6550 | 4.4300 | 4.4600 | 4.4600 | - |
| 21 June 2024 | 4.3850 | 4.4400 | 4.3800 | 4.3850 | 4.3850 | - |
| 20 June 2024 | 4.3850 | 4.4700 | 4.3600 | 4.4150 | 4.4150 | - |
| 19 June 2024 | 4.4450 | 4.4500 | 4.3850 | 4.3850 | 4.3850 | - |
| 18 June 2024 | 4.6450 | 4.6500 | 4.4850 | 4.4900 | 4.4900 | - |
| 17 June 2024 | 4.5750 | 4.7550 | 4.5600 | 4.6400 | 4.6400 | - |
| 14 June 2024 | 4.7400 | 4.7400 | 4.5450 | 4.5900 | 4.5900 | - |
| 13 June 2024 | 4.8250 | 4.8550 | 4.7000 | 4.7400 | 4.7400 | - |
| 12 June 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8650 | 4.8650 | - |
| 11 June 2024 | 4.9600 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | - |
| 10 June 2024 | 4.9450 | 5.0000 | 4.9000 | 4.9150 | 4.9150 | - |
| 07 June 2024 | 4.8950 | 5.0400 | 4.8850 | 4.9250 | 4.9250 | - |
| 06 June 2024 | 4.7300 | 5.0200 | 4.7300 | 4.8500 | 4.8500 | - |
| 05 June 2024 | 5.0700 | 5.0700 | 4.9750 | 5.0000 | 5.0000 | - |
| 04 June 2024 | 4.7750 | 5.0700 | 4.7650 | 5.0200 | 5.0200 | - |
| 03 June 2024 | 4.8250 | 4.9650 | 4.8100 | 4.9650 | 4.9650 | - |
| 31 May 2024 | 4.9000 | 4.9200 | 4.7300 | 4.8200 | 4.8200 | - |
| 30 May 2024 | 4.9050 | 5.0100 | 4.8800 | 4.8800 | 4.8800 | - |
| 29 May 2024 | 4.9200 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | - |
| 28 May 2024 | 4.9700 | 5.0500 | 4.8950 | 4.8950 | 4.8950 | - |
| 27 May 2024 | 4.9800 | 4.9850 | 4.9750 | 4.9850 | 4.9850 | - |
| 24 May 2024 | 5.0000 | 5.0900 | 4.9450 | 5.0700 | 5.0700 | - |
| 23 May 2024 | 4.7550 | 4.9450 | 4.6950 | 4.9000 | 4.9000 | - |
| 22 May 2024 | 4.7450 | 4.7900 | 4.7250 | 4.7550 | 4.7550 | - |
| 21 May 2024 | 4.6500 | 4.9200 | 4.6450 | 4.7450 | 4.7450 | - |
| 20 May 2024 | 4.5950 | 4.6850 | 4.4800 | 4.6150 | 4.6150 | - |
| 17 May 2024 | 4.6650 | 4.7150 | 4.5800 | 4.5800 | 4.5800 | - |
| 16 May 2024 | 4.7900 | 4.9400 | 4.7050 | 4.7100 | 4.7100 | - |
| 15 May 2024 | 4.6300 | 4.8900 | 4.5950 | 4.8900 | 4.8900 | - |
| 14 May 2024 | 4.4600 | 4.6150 | 4.4500 | 4.6050 | 4.6050 | - |
| 13 May 2024 | 4.2800 | 4.4350 | 4.2750 | 4.4350 | 4.4350 | - |
| 10 May 2024 | 4.2200 | 4.2550 | 4.0600 | 4.2150 | 4.2150 | - |
| 09 May 2024 | 4.3750 | 4.4300 | 4.2850 | 4.2850 | 4.2850 | - |
| 08 May 2024 | 4.4000 | 4.4250 | 4.3500 | 4.4050 | 4.4050 | - |
| 07 May 2024 | 4.2450 | 4.3750 | 4.2450 | 4.3500 | 4.3500 | - |
| 06 May 2024 | 4.4000 | 4.4250 | 4.3200 | 4.3400 | 4.3400 | - |
| 03 May 2024 | 4.3950 | 4.4250 | 4.3300 | 4.4050 | 4.4050 | - |
| 02 May 2024 | 4.2150 | 4.3300 | 4.1600 | 4.3300 | 4.3300 | - |
| 30 Apr 2024 | 4.2700 | 4.2700 | 4.1350 | 4.1850 | 4.1850 | - |
| 29 Apr 2024 | 4.3100 | 4.3100 | 4.2500 | 4.2650 | 4.2650 | - |
| 26 Apr 2024 | 4.2700 | 4.3300 | 4.2200 | 4.3250 | 4.3250 | - |
| 25 Apr 2024 | 4.2300 | 4.3350 | 4.2100 | 4.3350 | 4.3350 | - |
| 24 Apr 2024 | 4.2100 | 4.2250 | 4.1750 | 4.1900 | 4.1900 | - |
| 23 Apr 2024 | 4.1350 | 4.2550 | 4.1300 | 4.2350 | 4.2350 | - |
| 22 Apr 2024 | 4.2450 | 4.2650 | 4.1100 | 4.1100 | 4.1100 | - |
| 19 Apr 2024 | 4.2700 | 4.2850 | 4.1950 | 4.2050 | 4.2050 | - |
| 18 Apr 2024 | 4.2900 | 4.3450 | 4.2200 | 4.3050 | 4.3050 | - |
| 17 Apr 2024 | 4.1200 | 4.3250 | 4.1200 | 4.2500 | 4.2500 | - |
| 16 Apr 2024 | 4.1900 | 4.2700 | 4.1350 | 4.1800 | 4.1800 | - |
| 15 Apr 2024 | 4.0900 | 4.1150 | 3.9950 | 4.0450 | 4.0450 | - |
| 12 Apr 2024 | 4.1000 | 4.1200 | 4.0150 | 4.0600 | 4.0600 | - |
| 11 Apr 2024 | 4.0750 | 4.1700 | 4.0550 | 4.1500 | 4.1500 | - |
| 10 Apr 2024 | 4.0150 | 4.0800 | 3.9950 | 4.0800 | 4.0800 | - |
| 09 Apr 2024 | 4.0150 | 4.0150 | 3.9650 | 4.0000 | 4.0000 | - |
| 08 Apr 2024 | 4.1100 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 Apr 2024 | 4.1400 | 4.1600 | 4.0900 | 4.0950 | 4.0950 | - |
| 04 Apr 2024 | 4.2400 | 4.2700 | 4.1700 | 4.1700 | 4.1700 | - |
| 03 Apr 2024 | 4.1500 | 4.2250 | 4.1400 | 4.1450 | 4.1450 | - |
| 02 Apr 2024 | 4.2650 | 4.2700 | 4.0450 | 4.2000 | 4.2000 | - |
| 28 Mar 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | - |
| 27 Mar 2024 | 4.2800 | 4.2800 | 4.1600 | 4.1600 | 4.1600 | - |
| 26 Mar 2024 | 4.3000 | 4.3800 | 4.2200 | 4.3600 | 4.3600 | - |
| 25 Mar 2024 | 4.2200 | 4.3400 | 4.1800 | 4.3200 | 4.3200 | - |
| 22 Mar 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | - |
| 21 Mar 2024 | 4.2600 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | - |
| 20 Mar 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | - |
| 19 Mar 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2200 | 4.2200 | - |
| 18 Mar 2024 | 4.2800 | 4.2800 | 4.1600 | 4.2600 | 4.2600 | - |
| 15 Mar 2024 | 4.1000 | 4.1600 | 4.0400 | 4.1400 | 4.1400 | - |
| 14 Mar 2024 | 4.0600 | 4.2600 | 4.0600 | 4.0800 | 4.0800 | - |
| 13 Mar 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| 12 Mar 2024 | 4.0000 | 4.0600 | 3.9400 | 3.9800 | 3.9800 | - |
| 11 Mar 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | - |
| 08 Mar 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | - |
| 07 Mar 2024 | 4.0400 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | - |
| 06 Mar 2024 | 4.0400 | 4.0800 | 3.9600 | 4.0400 | 4.0400 | - |
| 05 Mar 2024 | 4.0600 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | - |
| 04 Mar 2024 | 4.0600 | 4.0800 | 3.9400 | 4.0600 | 4.0600 | - |
| 01 Mar 2024 | 3.7400 | 4.0600 | 3.7000 | 4.0600 | 4.0600 | - |
| 29 Feb 2024 | 4.1000 | 4.1200 | 3.7200 | 3.7800 | 3.7800 | - |
| 28 Feb 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0800 | 4.0800 | - |
| 27 Feb 2024 | 3.7600 | 4.1200 | 3.7400 | 4.1200 | 4.1200 | - |
| 26 Feb 2024 | 3.6600 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | - |
| 23 Feb 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6400 | 3.6400 | - |
| 22 Feb 2024 | 3.7000 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | - |
| 21 Feb 2024 | 3.8400 | 4.1400 | 3.6400 | 3.7800 | 3.7800 | - |
| 20 Feb 2024 | 4.0000 | 4.0000 | 3.6800 | 3.6800 | 3.6800 | - |
| 19 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Feb 2024 | 4.1000 | 4.2200 | 4.0200 | 4.0400 | 4.0400 | - |
| 15 Feb 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | - |
| 14 Feb 2024 | 4.1600 | 4.1800 | 4.0200 | 4.0600 | 4.0600 | - |
| 13 Feb 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | - |
| 12 Feb 2024 | 4.1600 | 4.4000 | 4.1600 | 4.4000 | 4.4000 | - |
| 09 Feb 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | - |
| 08 Feb 2024 | 4.0600 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | - |
| 07 Feb 2024 | 4.1800 | 4.1800 | 4.0200 | 4.0200 | 4.0200 | - |
| 06 Feb 2024 | 4.0400 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | - |
| 05 Feb 2024 | 4.5000 | 4.5000 | 4.0400 | 4.0400 | 4.0400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.