Canada markets open in 3 hours 53 minutes

Aclaris Therapeutics, Inc. (8AT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1785+0.0525 (+4.66%)
As of 08:06AM CEST. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20241.17851.17851.17851.17851.17852,820
Jul 12, 20241.12601.12601.12601.12601.1260-
Jul 11, 20241.13701.13701.13701.13701.1370-
Jul 10, 20241.12951.12951.12951.12951.1295-
Jul 09, 20241.13951.13951.13951.13951.1395-
Jul 08, 20241.08451.08451.08451.08451.0845-
Jul 05, 20241.03151.03151.03151.03151.0315-
Jul 04, 20241.03351.03351.03351.03351.0335-
Jul 03, 20241.03051.03051.03051.03051.0305-
Jul 02, 20241.03851.03851.03851.03851.0385-
Jul 01, 20241.00351.00351.00351.00351.0035-
Jun 28, 20241.03051.03051.03051.03051.0305-
Jun 27, 20241.03051.03051.03051.03051.0305-
Jun 26, 20241.16901.16901.16901.16901.1690-
Jun 25, 20241.16751.16751.16751.16751.1675-
Jun 24, 20241.04151.04151.04151.04151.0415-
Jun 21, 20241.02301.02301.02301.02301.0230-
Jun 20, 20241.02051.02051.02051.02051.0205-
Jun 19, 20241.01951.01951.01951.01951.0195-
Jun 18, 20241.02351.02351.02351.02351.0235-
Jun 17, 20241.07001.07001.07001.07001.0700-
Jun 14, 20241.15001.15001.15001.15001.1500-
Jun 13, 20241.03151.03151.03151.03151.0315-
Jun 12, 20241.01251.01251.01251.01251.0125-
Jun 11, 20240.95400.95400.95400.95400.9540-
Jun 10, 20240.91120.91120.91120.91120.9112-
Jun 07, 20240.91820.91820.91820.91820.9182-
Jun 06, 20240.93560.93560.93560.93560.9356-
Jun 05, 20240.90260.90260.90260.90260.9026-
Jun 04, 20240.92500.92500.92500.92500.9250-
Jun 03, 20240.92300.92300.92300.92300.9230-
May 31, 20240.94100.94100.94100.94100.9410-
May 30, 20240.89960.89960.89960.89960.8996-
May 29, 20240.93500.93500.93500.93500.9350-
May 28, 20240.99080.99080.99080.99080.9908-
May 27, 20240.99240.99240.99240.99240.9924-
May 24, 20241.05951.05951.05951.05951.0595-
May 23, 20241.03151.03151.03151.03151.0315-
May 22, 20241.05501.05501.05501.05501.0550-
May 21, 20241.06151.06151.06151.06151.0615-
May 20, 20241.06201.06201.06201.06201.0620-
May 17, 20241.05451.05451.05451.05451.0545-
May 16, 20241.05301.05301.05301.05301.0530-
May 15, 20241.05851.05851.05851.05851.0585-
May 14, 20241.06151.06151.06151.06151.0615-
May 13, 20241.05401.05401.05401.05401.0540-
May 10, 20241.10651.10651.10651.10651.1065-
May 09, 20241.10151.10151.10151.10151.1015-
May 08, 20241.21051.21051.21051.21051.2105-
May 07, 20241.18201.18201.18201.18201.1820-
May 06, 20241.22701.22701.22701.22701.2270-
May 03, 20241.19101.19101.19101.19101.1910-
May 02, 20241.14051.14051.14051.14051.1405-
Apr 30, 20241.10451.10451.10451.10451.1045-
Apr 29, 20241.08901.08901.08901.08901.0890-
Apr 26, 20241.07851.07851.07851.07851.0785-
Apr 25, 20241.05801.05801.05801.05801.0580-
Apr 24, 20241.10751.10751.10751.10751.1075-
Apr 23, 20241.11151.11151.11151.11151.1115-
Apr 22, 20241.13101.13101.13101.13101.1310-
Apr 19, 20241.11401.11401.11401.11401.1140-
Apr 18, 20241.12001.12001.12001.12001.1200-
Apr 17, 20241.11501.11501.11501.11501.1150-
Apr 16, 20241.10401.10401.10401.10401.1040-
Apr 15, 20241.10601.10601.10601.10601.1060-
Apr 12, 20241.10601.10601.10601.10601.1060-
Apr 11, 20241.04751.04751.04751.04751.0475-
Apr 10, 20241.06451.06451.06451.06451.0645-
Apr 09, 20241.06351.09251.06351.09251.09252,820
Apr 08, 20241.06401.06401.06401.06401.0640-
Apr 05, 20241.10351.10351.10351.10351.1035-
Apr 04, 20241.12001.12001.12001.12001.1200-
Apr 03, 20241.09601.09601.09601.09601.0960-
Apr 02, 20241.13801.13801.13801.13801.1380-
Mar 28, 20241.12001.12001.12001.12001.1200-
Mar 27, 20241.07001.07001.07001.07001.0700-
Mar 26, 20241.05001.05001.05001.05001.0500-
Mar 25, 20241.04001.04001.04001.04001.0400-
Mar 22, 20241.08001.08001.08001.08001.0800-
Mar 21, 20241.06001.06001.06001.06001.0600-
Mar 20, 20241.03001.03001.03001.03001.0300-
Mar 19, 20241.04001.04001.04001.04001.0400-
Mar 18, 20241.04001.04001.04001.04001.0400-
Mar 15, 20241.03001.03001.03001.03001.0300-
Mar 14, 20241.10001.10001.10001.10001.1000-
Mar 13, 20241.10001.10001.10001.10001.1000-
Mar 12, 20241.17001.17001.17001.17001.1700-
Mar 11, 20241.27001.27001.27001.27001.2700-
Mar 08, 20241.20001.20001.20001.20001.2000-
Mar 07, 20241.28001.28001.28001.28001.2800-
Mar 06, 20241.14001.14001.14001.14001.1400-
Mar 05, 20241.12001.12001.12001.12001.1200-
Mar 04, 20241.11001.11001.11001.11001.1100-
Mar 01, 20241.07001.07001.07001.07001.0700-
Feb 29, 20241.07001.07001.07001.07001.0700-
Feb 28, 20241.08001.08001.08001.08001.0800-
Feb 27, 20241.09001.18001.09001.18001.1800800
Feb 26, 20241.07001.07001.07001.07001.0700-
Feb 23, 20241.02001.02001.02001.02001.0200-
Feb 22, 20241.08001.08001.08001.08001.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...