tiprankstipranks
Achieve Life Sciences Inc (DE:SP4P)
FRANKFURT:SP4P
Germany Market
SP4P
Achieve Life Sciences
RESEARCH TOOLSreports

Achieve Life Sciences (SP4P) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
7.05
7.20
7.05
7.20
7.20
0.00%
100
2.91
Sep 03, 2026
7.20
7.20
7.20
7.20
7.20
+2.13%
0
0.00
Sep 02, 2026
7.05
7.05
7.05
7.05
7.05
+4.44%
0
0.00
Sep 01, 2026
6.75
6.75
6.75
6.75
6.75
-2.17%
0
0.00
Aug 31, 2026
6.90
6.90
6.90
6.90
6.90
-0.72%
0
0.00
Aug 28, 2026
6.95
6.95
6.95
6.95
6.95
-0.71%
0
0.00
Aug 27, 2026
7.00
7.00
7.00
7.00
7.00
+1.45%
0
0.00
Aug 26, 2026
6.90
6.90
6.90
6.90
6.90
+2.99%
0
0.00
Aug 25, 2026
6.70
6.70
6.70
6.70
6.70
-0.74%
0
0.00
Aug 24, 2026
6.75
6.75
6.75
6.75
6.75
0.00%
0
0.00
Aug 21, 2026
6.75
6.75
6.75
6.75
6.75
-6.25%
0
0.00
Aug 20, 2026
7.20
7.20
7.20
7.20
7.20
+8.27%
0
0.00
Aug 19, 2026
6.35
6.65
6.35
6.65
6.65
+3.91%
100
3.06
Aug 18, 2026
6.40
6.40
6.40
6.40
6.40
-0.78%
0
0.00
Aug 17, 2026
6.45
6.45
6.45
6.45
6.45
+4.03%
0
0.00
Aug 14, 2026
6.20
6.20
6.20
6.20
6.20
+8.77%
0
0.00
Aug 13, 2026
5.70
5.70
5.70
5.70
5.70
-1.72%
0
0.00
Aug 12, 2026
5.80
5.80
5.80
5.80
5.80
+1.75%
0
0.00
Aug 11, 2026
5.70
5.70
5.70
5.70
5.70
+0.88%
0
0.00
Aug 10, 2026
5.65
5.65
5.65
5.65
5.65
+0.89%
0
0.00
Aug 07, 2026
5.60
5.60
5.60
5.60
5.60
-1.75%
0
0.00
Aug 06, 2026
5.70
5.70
5.70
5.70
5.70
+2.70%
0
0.00
Aug 05, 2026
5.55
5.55
5.55
5.55
5.55
+1.83%
0
0.00
Aug 04, 2026
5.45
5.45
5.45
5.45
5.45
0.00%
0
0.00
Aug 03, 2026
5.45
5.45
5.45
5.45
5.45
+0.93%
0
0.00
Jul 31, 2026
5.40
5.40
5.40
5.40
5.40
+1.89%
0
0.00
Jul 30, 2026
5.30
5.30
5.30
5.30
5.30
-0.93%
0
0.00
Jul 29, 2026
5.35
5.35
5.35
5.35
5.35
0.00%
0
0.00
Jul 28, 2026
5.35
5.35
5.35
5.35
5.35
-1.83%
0
0.00
Jul 27, 2026
5.45
5.45
5.45
5.45
5.45
+1.87%
0
0.00
Jul 24, 2026
5.35
5.35
5.35
5.35
5.35
-1.83%
0
0.00
Jul 23, 2026
5.45
5.45
5.45
5.45
5.45
-2.68%
0
0.00
Jul 22, 2026
5.60
5.60
5.60
5.60
5.60
+3.70%
0
0.00
Jul 21, 2026
5.40
5.40
5.40
5.40
5.40
0.00%
0
0.00
Jul 20, 2026
5.40
5.40
5.40
5.40
5.40
+4.85%
0
0.00
Jul 17, 2026
5.15
5.15
5.15
5.15
5.15
-5.50%
0
0.00
Jul 16, 2026
5.45
5.45
5.45
5.45
5.45
0.00%
21
0.10
Jul 15, 2026
5.45
5.45
5.45
5.45
5.45
+2.83%
0
0.00
Jul 14, 2026
5.30
5.30
5.30
5.30
5.30
0.00%
0
0.00
Jul 13, 2026
5.30
5.30
5.30
5.30
5.30
+3.92%
0
0.00
Jul 10, 2026
5.50
5.50
5.10
5.10
5.10
-4.67%
500
2.27
Jul 09, 2026
5.35
5.35
5.35
5.35
5.35
-5.31%
0
0.00
Jul 08, 2026
5.65
5.65
5.65
5.65
5.65
+0.89%
0
0.00
Jul 07, 2026
5.60
5.60
5.60
5.60
5.60
-0.88%
0
0.00
Jul 06, 2026
5.55
5.65
5.55
5.65
5.65
+2.73%
30
0.13
Jul 03, 2026
5.50
5.50
5.50
5.50
5.50
-0.90%
0
0.00
Jul 02, 2026
5.55
5.55
5.55
5.55
5.55
-1.77%
0
0.00
Jul 01, 2026
5.65
5.65
5.65
5.65
5.65
+4.63%
0
0.00
Jun 30, 2026
5.40
5.40
5.40
5.40
5.40
+3.85%
0
0.00
Jun 29, 2026
5.20
5.20
5.20
5.20
5.20
+5.69%
0
0.00
Rows:
50