FIBROBIOLOGICS INC. (SG0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 2.9200 | 3.0800 | 2.9200 | 2.9000 | 2.9000 | 300 |
| 18 Sept 2024 | 2.9400 | 3.1200 | 2.9400 | 3.0600 | 3.0600 | - |
| 17 Sept 2024 | 2.9200 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | - |
| 16 Sept 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | - |
| 13 Sept 2024 | 2.7000 | 2.9400 | 2.5800 | 2.9400 | 2.9400 | - |
| 12 Sept 2024 | 3.1200 | 3.1200 | 2.6400 | 2.8600 | 2.8600 | - |
| 11 Sept 2024 | 3.6600 | 3.7400 | 3.1200 | 3.1200 | 3.1200 | - |
| 10 Sept 2024 | 2.3400 | 3.4400 | 2.3400 | 3.4400 | 3.4400 | - |
| 09 Sept 2024 | 1.8900 | 2.4600 | 1.8900 | 2.2800 | 2.2800 | - |
| 06 Sept 2024 | 1.7100 | 1.9200 | 1.7000 | 1.7800 | 1.7800 | - |
| 05 Sept 2024 | 1.3800 | 1.6000 | 1.3800 | 1.6000 | 1.6000 | - |
| 04 Sept 2024 | 1.4700 | 1.4900 | 1.3900 | 1.3900 | 1.3900 | - |
| 03 Sept 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | - |
| 02 Sept 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 30 Aug 2024 | 1.4500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | - |
| 29 Aug 2024 | 1.4400 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | - |
| 28 Aug 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | - |
| 27 Aug 2024 | 1.4700 | 1.6600 | 1.4600 | 1.5500 | 1.5500 | - |
| 26 Aug 2024 | 1.4100 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | - |
| 23 Aug 2024 | 1.2700 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | - |
| 22 Aug 2024 | 1.3800 | 1.4400 | 1.3100 | 1.3100 | 1.3100 | - |
| 21 Aug 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | - |
| 20 Aug 2024 | 1.1500 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Aug 2024 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | - |
| 16 Aug 2024 | 1.0900 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | - |
| 15 Aug 2024 | 1.5600 | 1.5800 | 1.2300 | 1.2300 | 1.2300 | - |
| 14 Aug 2024 | 1.7100 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | - |
| 13 Aug 2024 | 1.6800 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | - |
| 12 Aug 2024 | 1.8000 | 1.8400 | 1.6700 | 1.6800 | 1.6800 | - |
| 09 Aug 2024 | 2.0600 | 2.2200 | 1.8000 | 1.8000 | 1.8000 | - |
| 08 Aug 2024 | 3.4000 | 3.4000 | 3.0400 | 3.0400 | 3.0400 | - |
| 07 Aug 2024 | 3.4200 | 3.5400 | 3.2400 | 3.3400 | 3.3400 | - |
| 06 Aug 2024 | 3.4800 | 3.7200 | 3.4400 | 3.7200 | 3.7200 | - |
| 05 Aug 2024 | 4.4200 | 4.4200 | 3.8000 | 3.8000 | 3.8000 | - |
| 02 Aug 2024 | 4.6400 | 4.6400 | 4.4200 | 4.4800 | 4.4800 | - |
| 01 Aug 2024 | 4.6400 | 4.8000 | 4.5800 | 4.6800 | 4.6800 | - |
| 31 Jul 2024 | 4.7800 | 4.8000 | 4.7000 | 4.7600 | 4.7600 | - |
| 30 Jul 2024 | 4.6600 | 4.8000 | 4.5200 | 4.6600 | 4.6600 | - |
| 29 Jul 2024 | 4.7400 | 4.7600 | 4.5600 | 4.5600 | 4.5600 | - |
| 26 Jul 2024 | 4.4000 | 4.7000 | 4.2200 | 4.7000 | 4.7000 | - |
| 25 Jul 2024 | 4.3800 | 4.3800 | 4.1600 | 4.2200 | 4.2200 | - |
| 24 Jul 2024 | 4.5000 | 4.5000 | 4.1800 | 4.3600 | 4.3600 | - |
| 23 Jul 2024 | 4.4600 | 4.5000 | 4.2200 | 4.5000 | 4.5000 | - |
| 22 Jul 2024 | 4.1200 | 4.3400 | 4.1200 | 4.2800 | 4.2800 | - |
| 19 Jul 2024 | 4.5800 | 4.6400 | 4.3600 | 4.3600 | 4.3600 | - |
| 18 Jul 2024 | 4.9400 | 4.9600 | 4.8000 | 4.8800 | 4.8800 | - |
| 17 Jul 2024 | 4.8600 | 4.8600 | 4.6400 | 4.7400 | 4.7400 | - |
| 16 Jul 2024 | 4.6000 | 4.7800 | 4.5800 | 4.7000 | 4.7000 | - |
| 15 Jul 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | - |
| 12 Jul 2024 | 4.4600 | 4.4600 | 4.3600 | 4.3600 | 4.3600 | - |
| 11 Jul 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | - |
| 10 Jul 2024 | 4.5600 | 4.7600 | 4.1200 | 4.6200 | 4.6200 | - |
| 09 Jul 2024 | 4.7200 | 4.8400 | 4.5400 | 4.6400 | 4.6400 | - |
| 08 Jul 2024 | 4.5400 | 4.7600 | 4.3000 | 4.6800 | 4.6800 | - |
| 05 Jul 2024 | 4.0800 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | - |
| 04 Jul 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | - |
| 03 Jul 2024 | 3.8400 | 3.9600 | 3.8000 | 3.9400 | 3.9400 | - |
| 02 Jul 2024 | 3.7200 | 4.0200 | 3.7200 | 3.9600 | 3.9600 | - |
| 01 Jul 2024 | 4.6400 | 4.6600 | 4.2200 | 4.2200 | 4.2200 | - |
| 28 Jun 2024 | 4.3600 | 5.4000 | 4.3400 | 5.2000 | 5.2000 | - |
| 27 Jun 2024 | 4.1800 | 4.7400 | 4.0400 | 4.0400 | 4.0400 | - |
| 26 Jun 2024 | 4.6800 | 4.9800 | 4.6600 | 4.9800 | 4.9800 | - |
| 25 Jun 2024 | 4.6600 | 5.3000 | 4.6600 | 5.0000 | 5.0000 | - |
| 24 Jun 2024 | 4.4200 | 4.6000 | 4.0600 | 4.4600 | 4.4600 | 300 |
| 21 Jun 2024 | 5.0000 | 5.0000 | 4.0200 | 4.0200 | 4.0200 | - |
| 20 Jun 2024 | 5.7500 | 5.9500 | 5.2500 | 5.2500 | 5.2500 | - |
| 19 Jun 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 18 Jun 2024 | 6.2500 | 6.4500 | 5.7500 | 5.8500 | 5.8500 | - |
| 17 Jun 2024 | 6.6000 | 6.9000 | 6.2500 | 6.2500 | 6.2500 | - |
| 14 Jun 2024 | 6.6500 | 7.2000 | 6.5000 | 6.5000 | 6.5000 | - |
| 13 Jun 2024 | 7.0500 | 7.4500 | 7.0500 | 7.1000 | 7.1000 | - |
| 12 Jun 2024 | 7.3000 | 7.5000 | 7.2500 | 7.3000 | 7.3000 | - |
| 11 Jun 2024 | 8.1000 | 8.1000 | 7.5000 | 7.5000 | 7.5000 | - |
| 10 Jun 2024 | 8.9000 | 8.9000 | 8.2500 | 8.3500 | 8.3500 | - |
| 07 Jun 2024 | 9.1500 | 9.1500 | 8.6000 | 8.6000 | 8.6000 | - |
| 06 Jun 2024 | 5.9500 | 6.7500 | 5.9500 | 6.5500 | 6.5500 | - |
| 05 Jun 2024 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | 8.0000 | - |
| 04 Jun 2024 | 10.4000 | 10.4000 | 8.3500 | 8.3500 | 8.3500 | - |
| 03 Jun 2024 | 11.2000 | 11.5000 | 10.8000 | 10.9000 | 10.9000 | - |
| 31 May 2024 | 11.4000 | 11.4000 | 11.3000 | 11.4000 | 11.4000 | - |
| 30 May 2024 | 11.9000 | 12.0000 | 11.6000 | 11.7000 | 11.7000 | - |
| 29 May 2024 | 11.0000 | 12.4000 | 10.3000 | 12.4000 | 12.4000 | - |
| 28 May 2024 | 10.5000 | 11.0000 | 10.1000 | 11.0000 | 11.0000 | - |
| 27 May 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| 24 May 2024 | 10.5000 | 10.9000 | 10.3000 | 10.9000 | 10.9000 | - |
| 23 May 2024 | 9.9000 | 10.4000 | 9.9000 | 10.3000 | 10.3000 | - |
| 22 May 2024 | 10.1000 | 10.3000 | 9.6000 | 10.3000 | 10.3000 | - |
| 21 May 2024 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | 10.0000 | - |
| 20 May 2024 | 10.4000 | 10.4000 | 10.1000 | 10.3000 | 10.3000 | - |
| 17 May 2024 | 10.6000 | 10.6000 | 10.2000 | 10.4000 | 10.4000 | - |
| 16 May 2024 | 10.6000 | 10.6000 | 10.2000 | 10.5000 | 10.5000 | - |
| 15 May 2024 | 10.4000 | 10.7000 | 10.4000 | 10.6000 | 10.6000 | - |
| 14 May 2024 | 9.0500 | 10.5000 | 9.0500 | 10.5000 | 10.5000 | - |
| 13 May 2024 | 8.4000 | 9.3500 | 8.3500 | 9.2000 | 9.2000 | - |
| 10 May 2024 | 8.1500 | 8.7500 | 7.9500 | 8.7500 | 8.7500 | - |
| 09 May 2024 | 8.7500 | 8.7500 | 8.4500 | 8.4500 | 8.4500 | - |
| 08 May 2024 | 8.6000 | 8.6000 | 8.2000 | 8.3500 | 8.3500 | - |
| 07 May 2024 | 7.6000 | 8.3500 | 7.6000 | 8.3500 | 8.3500 | - |
| 06 May 2024 | 7.4500 | 7.9500 | 7.4500 | 7.9500 | 7.9500 | - |
| 03 May 2024 | 6.3000 | 7.0500 | 6.3000 | 7.0500 | 7.0500 | - |
| *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.