UK markets closed

Active Biotech AB (publ) (BTPC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0330-0.0001 (-0.30%)
At close: 08:05AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.03300.03300.03300.03300.0330-
16 May 20240.03310.03310.03310.03310.0331-
15 May 20240.03280.03280.03280.03280.0328-
14 May 20240.03410.03410.03410.03410.0341-
13 May 20240.03370.03370.03370.03370.0337-
10 May 20240.03530.03530.03530.03530.0353-
09 May 20240.05000.05000.05000.05000.0500100
08 May 20240.03450.03450.03450.03450.0345-
07 May 20240.03640.03640.03640.03640.0364-
06 May 20240.03640.03640.03640.03640.0364-
03 May 20240.03650.03650.03650.03650.0365-
02 May 20240.03710.03710.03710.03710.0371-
30 Apr 20240.03690.03690.03690.03690.0369-
29 Apr 20240.03840.03840.03840.03840.0384-
26 Apr 20240.03570.03570.03570.03570.0357-
25 Apr 20240.03560.03560.03560.03560.0356-
24 Apr 20240.03590.03590.03590.03590.0359-
23 Apr 20240.03590.03590.03590.03590.0359-
22 Apr 20240.03760.03760.03760.03760.0376-
19 Apr 20240.03670.03670.03670.03670.0367-
18 Apr 20240.03840.03840.03840.03840.0384-
17 Apr 20240.03850.03850.03850.03850.0385-
16 Apr 20240.03950.03950.03950.03950.0395-
15 Apr 20240.05000.05000.05000.05000.050010,000
12 Apr 20240.05000.05000.05000.05000.0500-
11 Apr 20240.04060.04060.04060.04060.0406-
10 Apr 20240.04090.04090.04090.04090.0409-
09 Apr 20240.04150.04150.04150.04150.0415-
08 Apr 20240.04090.04090.04090.04090.0409-
05 Apr 20240.04170.04170.04170.04170.0417-
04 Apr 20240.04210.04210.04210.04210.0421-
03 Apr 20240.04030.04030.04030.04030.0403-
02 Apr 20240.04030.05000.04030.05000.05001,000
28 Mar 20240.04130.04130.04130.04130.0413-
27 Mar 20240.04190.04190.04190.04190.0419-
26 Mar 20240.03810.03810.03810.03810.0381-
25 Mar 20240.03850.03850.03850.03850.0385-
22 Mar 20240.03770.03770.03770.03770.0377-
21 Mar 20240.03740.03740.03740.03740.0374-
20 Mar 20240.03630.03630.03630.03630.0363-
19 Mar 20240.03800.03800.03800.03800.0380-
18 Mar 20240.03830.03830.03830.03830.0383-
15 Mar 20240.04080.04080.04080.04080.0408-
14 Mar 20240.04160.04160.04160.04160.0416-
13 Mar 20240.04130.04130.04130.04130.0413-
12 Mar 20240.03670.03670.03670.03670.0367-
11 Mar 20240.03530.05730.03530.05730.0573700
08 Mar 20240.03830.03830.03830.03830.0383-
07 Mar 20240.03930.03930.03930.03930.0393-
06 Mar 20240.03880.03880.03880.03880.0388-
05 Mar 20240.03890.03890.03890.03890.0389-
04 Mar 20240.03840.03840.03840.03840.0384-
01 Mar 20240.03890.03890.03890.03890.0389-
29 Feb 20240.03910.03910.03910.03910.0391-
28 Feb 20240.04120.04120.04120.04120.0412-
27 Feb 20240.04330.04330.04330.04330.0433-
26 Feb 20240.04570.04570.04570.04570.0457-
23 Feb 20240.04760.04760.04760.04760.0476-
22 Feb 20240.04500.04500.04500.04500.0450-
21 Feb 20240.04670.04670.04670.04670.0467-
20 Feb 20240.04540.04540.04540.04540.0454-
19 Feb 20240.05240.05240.05240.05240.0524-
16 Feb 20240.04360.04360.04360.04360.0436-
15 Feb 20240.03790.03790.03790.03790.0379-
14 Feb 20240.03870.03870.03870.03870.0387-
13 Feb 20240.05000.05000.05000.05000.050010,000
12 Feb 20240.05000.05000.05000.05000.0500-
09 Feb 20240.04670.04670.04670.04670.0467-
08 Feb 20240.04600.04600.04600.04600.0460-
07 Feb 20240.04600.04600.04600.04600.0460-
06 Feb 20240.04720.04720.04720.04720.0472-
05 Feb 20240.04670.04670.04670.04670.0467-
02 Feb 20240.04320.04320.04320.04320.0432-
01 Feb 20240.04830.04830.04830.04830.0483-
31 Jan 20240.05120.05120.05120.05120.0512-
30 Jan 20240.05470.05470.05470.05470.0547-
29 Jan 20240.06070.06070.06070.06070.0607-
26 Jan 20240.06010.06010.06010.06010.0601-
25 Jan 20240.05970.05970.05970.05970.0597-
24 Jan 20240.06220.06220.06220.06220.0622-
23 Jan 20240.06000.06000.06000.06000.0600-
22 Jan 20240.07590.07590.07590.07590.0759-
19 Jan 20240.08780.12880.08780.12880.12881,835
18 Jan 20240.05750.05750.05750.05750.0575-
17 Jan 20240.05080.05080.05080.05080.0508-
16 Jan 20240.04480.04480.04480.04480.0448-
15 Jan 20240.06090.06090.06090.06090.0609-
12 Jan 20240.04010.06090.04010.06090.06098,735
11 Jan 20240.04030.04030.04030.04030.0403-
10 Jan 20240.03510.03510.03510.03510.0351-
09 Jan 20240.03330.03330.03330.03330.0333-
08 Jan 20240.03270.03270.03270.03270.0327-
05 Jan 20240.03130.03130.03130.03130.0313-
04 Jan 20240.03030.03030.03030.03030.0303-
03 Jan 20240.03050.03050.03050.03050.0305-
02 Jan 20240.03040.03040.03040.03040.0304-
29 Dec 20230.03080.03080.02990.02990.029936,000
28 Dec 20230.03040.03040.03040.03040.0304-
27 Dec 20230.03070.05080.03070.05080.05085,000
22 Dec 20230.02940.02940.02940.02940.0294-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...