FibroBiologics, Inc. (SG0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| May 08, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| May 07, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 06, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 03, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 02, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 30, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Apr 29, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Apr 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 23, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 19, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 18, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 17, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 09, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 08, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 05, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 04, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 03, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 02, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Mar 28, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Mar 27, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 26, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Mar 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Mar 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Mar 21, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 20, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Mar 19, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Mar 18, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Mar 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Mar 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 13, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Mar 12, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Mar 11, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Mar 08, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Mar 07, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 06, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Mar 05, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Mar 04, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 01, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Feb 29, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 28, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Feb 27, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Feb 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Feb 23, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Feb 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 21, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Feb 20, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.