Frankfurt - Delayed Quote EUR

Achieve Life Sciences, Inc. (SP4P.F)

Compare
3.0450
+0.0150
+(0.50%)
At close: January 31 at 8:06:30 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.04503.04503.04503.04503.0450-
Jan 30, 20253.03003.03003.03003.03003.0300-
Jan 29, 20252.92002.92002.92002.92002.9200-
Jan 28, 20252.92003.01002.92003.01003.0100317
Jan 27, 20252.79002.79002.79002.79002.7900-
Jan 24, 20252.79002.79002.79002.79002.7900-
Jan 23, 20252.89002.89002.89002.89002.8900-
Jan 22, 20252.67502.67502.67502.67502.6750-
Jan 21, 20252.92003.06002.92003.06003.06001,087
Jan 20, 20252.94002.94002.94002.94002.9400-
Jan 17, 20252.92002.92002.92002.92002.9200-
Jan 16, 20253.17003.17003.17003.17003.1700-
Jan 15, 20252.99002.99002.99002.99002.9900-
Jan 14, 20253.15503.15503.15503.15503.1550-
Jan 13, 20253.24503.24503.24503.24503.2450-
Jan 10, 20253.37003.37003.37003.37003.3700-
Jan 9, 20253.36003.36003.36003.36003.3600-
Jan 8, 20253.54503.54503.54503.54503.5450-
Jan 7, 20253.34503.34503.34503.34503.3450-
Jan 6, 20253.50503.50503.50503.50503.5050-
Jan 3, 20253.53003.53003.53003.53003.5300-
Jan 2, 20253.33003.33003.33003.33003.3300-
Dec 30, 20243.43003.56503.43003.56503.56501,224
Dec 27, 20243.58003.71003.58003.71003.7100200
Dec 23, 20243.47503.47503.47503.47503.4750-
Dec 20, 20243.59503.59503.59503.59503.5950-
Dec 19, 20243.76503.76503.76503.76503.7650-
Dec 18, 20243.88003.88003.88003.88003.8800-
Dec 17, 20243.84503.84503.84503.84503.8450-
Dec 16, 20243.82003.82003.82003.82003.8200-
Dec 13, 20243.87503.87503.87503.87503.8750-
Dec 12, 20243.95003.95003.95003.95003.9500-
Dec 11, 20244.08504.08504.08504.08504.0850-
Dec 10, 20244.24004.24004.24004.24004.2400-
Dec 9, 20244.20004.20004.20004.20004.2000-
Dec 6, 20244.17004.17004.17004.17004.1700-
Dec 5, 20244.21504.21504.21504.21504.2150-
Dec 4, 20244.23504.23504.23504.23504.2350-
Dec 3, 20244.09004.09004.09004.09004.0900-
Dec 2, 20244.12004.12004.12004.12004.1200-
Nov 29, 20244.16504.16504.16504.16504.1650-
Nov 28, 20244.19004.19004.19004.19004.1900-
Nov 27, 20244.20004.20004.20004.20004.2000-
Nov 26, 20244.23004.23004.23004.23004.2300-
Nov 25, 20244.00004.00004.00004.00004.0000-
Nov 22, 20244.05504.05504.05504.05504.0550-
Nov 21, 20244.00504.00504.00504.00504.0050-
Nov 20, 20244.01004.01004.01004.01004.0100-
Nov 19, 20243.86003.86003.86003.86003.8600-
Nov 18, 20243.95503.95503.95503.95503.9550-
Nov 15, 20244.07004.07004.07004.07004.0700-
Nov 14, 20244.05504.05504.05504.05504.0550-
Nov 13, 20244.13504.13504.13504.13504.1350-
Nov 12, 20243.95003.95003.95003.95003.9500-
Nov 11, 20244.07504.07504.07504.07504.0750-
Nov 8, 20244.39004.39004.39004.39004.3900-
Nov 7, 20244.47504.47504.47504.47504.4750-
Nov 6, 20244.15004.15004.15004.15004.1500-
Nov 5, 20244.10504.10504.10504.10504.1050-
Nov 4, 20244.08004.08004.08004.08004.0800-
Nov 1, 20244.05504.05504.05504.05504.0550-
Oct 31, 20244.12004.12004.12004.12004.1200-
Oct 30, 20244.11504.11504.11504.11504.1150-
Oct 29, 20244.22004.22004.22004.22004.2200-
Oct 28, 20244.12004.12004.12004.12004.1200-
Oct 25, 20244.08504.08504.08504.08504.0850-
Oct 24, 20244.18504.18504.18504.18504.1850-
Oct 23, 20244.28004.28004.28004.28004.2800-
Oct 22, 20244.36504.36504.36504.36504.3650-
Oct 21, 20244.42004.42004.42004.42004.4200-
Oct 18, 20244.42004.42004.42004.42004.4200-
Oct 17, 20244.35004.35004.35004.35004.3500-
Oct 16, 20244.34504.34504.34504.34504.3450-
Oct 15, 20244.48504.48504.48504.48504.4850-
Oct 14, 20244.46504.46504.46504.46504.4650-
Oct 11, 20244.43504.43504.43504.43504.4350-
Oct 10, 20244.58004.58004.58004.58004.5800-
Oct 9, 20244.70004.70004.70004.70004.7000-
Oct 8, 20244.57504.57504.57504.57504.5750-
Oct 7, 20244.48504.48504.48504.48504.4850-
Oct 4, 20244.47004.47004.47004.47004.4700-
Oct 3, 20244.41504.41504.41504.41504.4150-
Oct 2, 20244.23504.23504.23504.23504.2350-
Oct 1, 20244.15504.15504.15504.15504.1550-
Sep 30, 20244.18504.18504.18504.18504.1850-
Sep 27, 20244.00504.00504.00504.00504.0050-
Sep 26, 20243.82503.82503.82503.82503.8250-
Sep 25, 20243.77503.77503.77503.77503.7750-
Sep 24, 20243.85003.85003.85003.85003.8500-
Sep 23, 20244.01004.01004.01004.01004.0100-
Sep 20, 20243.98003.98003.98003.98003.9800-
Sep 19, 20243.85003.85003.85003.85003.8500-
Sep 18, 20243.92503.92503.92503.92503.9250-
Sep 17, 20243.87003.87003.87003.87003.8700-
Sep 16, 20243.97003.97003.97003.97003.9700-
Sep 13, 20243.82503.82503.82503.82503.8250-
Sep 12, 20243.79003.79003.79003.79003.7900-
Sep 11, 20243.78503.78503.78503.78503.7850-
Sep 10, 20243.78503.78503.78503.78503.7850-
Sep 9, 20243.66503.66503.66503.66503.6650-
Sep 6, 20243.65003.65003.65003.65003.6500-
Sep 5, 20243.73003.73003.73003.73003.7300-
Sep 4, 20243.80503.80503.80503.80503.8050-
Sep 3, 20243.86003.86003.86003.86003.8600-
Sep 2, 20243.86003.86003.85503.85503.8550-
Aug 30, 20243.89003.89003.89003.89003.8900-
Aug 29, 20243.93503.93503.93503.93503.9350-
Aug 28, 20243.99003.99003.99003.99003.9900-
Aug 27, 20244.00004.00004.00004.00004.0000-
Aug 26, 20243.93003.93003.93003.93003.9300-
Aug 23, 20243.86503.86503.86503.86503.8650-
Aug 22, 20243.89003.89003.89003.89003.8900-
Aug 21, 20243.87503.87503.87503.87503.8750-
Aug 20, 20244.08004.08004.08004.08004.0800-
Aug 19, 20243.97003.97003.97003.97003.9700-
Aug 16, 20243.96003.96003.96003.96003.9600-
Aug 15, 20243.88503.88503.88503.88503.8850-
Aug 14, 20243.85503.85503.85503.85503.8550-
Aug 13, 20243.87003.87003.87003.87003.8700-
Aug 12, 20243.82503.82503.82503.82503.8250-
Aug 9, 20244.04004.04004.04004.04004.0400-
Aug 8, 20243.92003.92003.92003.92003.9200-
Aug 7, 20244.09504.09504.09504.09504.0950-
Aug 6, 20243.92003.92003.92003.92003.9200-
Aug 5, 20244.07504.07504.07504.07504.0750-
Aug 2, 20244.30504.30504.30504.30504.3050-
Aug 1, 20244.51504.51504.51504.51504.5150-
Jul 31, 20244.45504.45504.45504.45504.4550-
Jul 30, 20244.45504.45504.45504.45504.4550-
Jul 29, 20244.43504.43504.43504.43504.4350-
Jul 26, 20244.40504.40504.40504.40504.4050-
Jul 25, 20244.43504.43504.43504.43504.4350-
Jul 24, 20244.63504.63504.63504.63504.6350-
Jul 23, 20244.32504.32504.32504.32504.3250-
Jul 22, 20244.14004.14004.14004.14004.1400-
Jul 19, 20244.28504.28504.28504.28504.2850-
Jul 18, 20244.34004.34004.34004.34004.3400-
Jul 17, 20244.35504.35504.35504.35504.3550-
Jul 16, 20244.43504.43504.43504.43504.4350-
Jul 15, 20244.34004.34004.34004.34004.3400-
Jul 12, 20244.34004.34004.34004.34004.3400-
Jul 11, 20244.23504.23504.23504.23504.2350-
Jul 10, 20244.18504.18504.18504.18504.1850-
Jul 9, 20244.15504.15504.15504.15504.1550-
Jul 8, 20244.09504.09504.09504.09504.0950-
Jul 5, 20244.05504.05504.05504.05504.0550-
Jul 4, 20244.07004.07004.07004.07004.0700-
Jul 3, 20244.17004.17004.17004.17004.1700-
Jul 2, 20244.33504.33504.33504.33504.3350-
Jul 1, 20244.25504.25504.25504.25504.2550-
Jun 28, 20244.25004.25004.25004.25004.2500-
Jun 27, 20244.36004.36004.36004.36004.3600-
Jun 26, 20244.24004.24004.24004.24004.2400-
Jun 25, 20244.30504.30504.30504.30504.3050-
Jun 24, 20244.53004.53004.53004.53004.5300-
Jun 21, 20244.27004.27004.27004.27004.2700-
Jun 20, 20244.31004.31004.31004.31004.3100-
Jun 19, 20244.35004.35004.35004.35004.3500-
Jun 18, 20244.54004.54004.54004.54004.5400-
Jun 17, 20244.47004.47004.47004.47004.4700-
Jun 14, 20244.64504.64504.64504.64504.6450-
Jun 13, 20244.72004.72004.72004.72004.7200-
Jun 12, 20244.76504.76504.76504.76504.7650-
Jun 11, 20244.86504.86504.86504.86504.8650-
Jun 10, 20244.84504.84504.84504.84504.8450-
Jun 7, 20244.77504.77504.77504.77504.7750-
Jun 6, 20244.78504.78504.78504.78504.7850-
Jun 5, 20244.95504.95504.95504.95504.9550-
Jun 4, 20244.68504.68504.68504.68504.6850-
Jun 3, 20244.72504.93504.72504.93504.9350250
May 31, 20244.79504.79504.79504.79504.7950-
May 30, 20244.81004.81004.81004.81004.8100-
May 29, 20244.82504.82504.82504.82504.8250-
May 28, 20244.87004.87004.87004.87004.8700-
May 27, 20244.88504.88504.88504.88504.88501,500
May 24, 20244.90004.90004.90004.90004.9000-
May 23, 20244.64004.64004.64004.64004.6400-
May 22, 20244.62004.62004.62004.62004.6200-
May 21, 20244.56004.56004.56004.56004.5600-
May 20, 20244.47504.47504.47504.47504.4750-
May 17, 20244.57504.57504.57504.57504.5750-
May 16, 20244.68004.68004.68004.68004.6800-
May 15, 20244.50504.50504.50504.50504.5050-
May 14, 20244.38504.38504.38504.38504.3850-
May 13, 20244.17504.17504.17504.17504.1750-
May 10, 20244.10004.10004.10004.10004.1000-
May 9, 20244.27004.27004.27004.27004.2700-
May 8, 20244.32004.32004.32004.32004.3200-
May 7, 20244.15504.15504.15504.15504.1550-
May 6, 20244.29504.38504.29504.38504.385021
May 3, 20244.26004.26004.26004.26004.2600-
May 2, 20244.11004.11004.11004.11004.1100-
Apr 30, 20244.17004.17004.17004.17004.1700-
Apr 29, 20244.18504.18504.18504.18504.1850-
Apr 26, 20244.17504.17504.17504.17504.1750-
Apr 25, 20244.11504.11504.11504.11504.1150-
Apr 24, 20244.08504.08504.08504.08504.0850-
Apr 23, 20244.08004.08004.08004.08004.0800-
Apr 22, 20244.16004.16004.16004.16004.1600-
Apr 19, 20244.18004.18004.18004.18004.1800-
Apr 18, 20244.17504.17504.17504.17504.1750-
Apr 17, 20244.02504.02504.02504.02504.0250-
Apr 16, 20244.09004.09004.09004.09004.0900-
Apr 15, 20243.97003.97003.97003.97003.9700-
Apr 12, 20243.96003.96003.96003.96003.9600-
Apr 11, 20243.95003.95003.95003.95003.9500-
Apr 10, 20243.96003.96003.96003.96003.9600-
Apr 9, 20244.02504.02504.02504.02504.025028
Apr 8, 20244.02504.02504.02504.02504.0250-
Apr 5, 20244.07004.07004.07004.07004.0700-
Apr 4, 20244.13004.13004.13004.13004.1300-
Apr 3, 20244.04504.04504.04504.04504.0450-
Apr 2, 20244.12504.12504.12504.12504.1250-
Mar 28, 20244.12004.12004.12004.12004.1200-
Mar 27, 20244.16004.16004.16004.16004.1600-
Mar 26, 20244.24004.24004.24004.24004.2400-
Mar 25, 20244.16004.16004.16004.16004.1600-
Mar 22, 20244.16004.16004.16004.16004.1600-
Mar 21, 20244.20004.20004.20004.20004.2000-
Mar 20, 20244.16004.16004.16004.16004.1600-
Mar 19, 20244.20004.20004.20004.20004.2000-
Mar 18, 20244.16004.16004.16004.16004.1600-
Mar 15, 20244.02004.02004.02004.02004.0200-
Mar 14, 20243.98003.98003.98003.98003.9800-
Mar 13, 20243.92003.92003.92003.92003.9200-
Mar 12, 20243.92003.92003.92003.92003.9200-
Mar 11, 20243.94003.94003.94003.94003.9400-
Mar 8, 20243.96003.96003.96003.96003.9600-
Mar 7, 20244.00004.00004.00004.00004.0000-
Mar 6, 20244.00004.00004.00004.00004.0000-
Mar 5, 20244.02004.10004.02004.10004.10001,500
Mar 4, 20244.02004.02004.02004.02004.0200-
Mar 1, 20243.70003.70003.70003.70003.7000-
Feb 29, 20244.06004.06004.06004.06004.0600-
Feb 28, 20244.08004.08004.08004.08004.0800-
Feb 27, 20243.70003.70003.70003.70003.7000-
Feb 26, 20243.60003.60003.60003.60003.6000-
Feb 23, 20243.48003.48003.48003.48003.4800-
Feb 22, 20243.66003.66003.66003.66003.6600-
Feb 21, 20243.66003.66003.66003.66003.6600-
Feb 20, 20243.96003.96003.96003.96003.9600-
Feb 19, 20243.96003.96003.96003.96003.9600-
Feb 16, 20244.06004.06004.06004.06004.0600-
Feb 15, 20244.02004.02004.02004.02004.0200-
Feb 14, 20244.12004.12004.12004.12004.1200-
Feb 13, 20244.28004.28004.28004.28004.2800-
Feb 12, 20244.10004.10004.10004.10004.1000-
Feb 9, 20243.98003.98003.98003.98003.9800-
Feb 8, 20244.02004.02004.02004.02004.0200-
Feb 7, 20244.12004.12004.12004.12004.1200-
Feb 6, 20243.98003.98003.98003.98003.9800-
Feb 5, 20244.44004.44004.44004.44004.4400-
Feb 2, 20244.54004.54004.54004.54004.5400-
Feb 1, 20244.52004.52004.52004.52004.5200-
Jan 31, 20244.54004.54004.54004.54004.5400-