Skye Bioscience, Inc. (FRA:09R0)
Germany · Delayed Price · Currency is EUR 1.410
-0.005 (-0.35%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:09R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 35 |
| Oct 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.51% | - |
| Oct 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Oct 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.83% | - |
| Oct 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.91% | - |
| Oct 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Oct 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.74% | - |
| Oct 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Oct 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Oct 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.78% | - |
| Oct 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.56% | - |
| Oct 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.72% | - |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.14% | 35 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.77% | - |
| Sep 28, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -2.69% | 1 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.41% | - |
| Sep 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.02% | - |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.75% | - |
| Sep 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.64% | - |
| Sep 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 10.22% | - |
| Sep 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Sep 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -19.89% | - |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.42% | - |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.99% | - |
| Sep 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.96% | - |
| Sep 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.04% | - |
| Sep 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 18.55% | - |
| Sep 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.23% | - |
| Sep 4, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -3.46% | 376 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 30 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.04% | 4 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -8.39% | - |
| Aug 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | 40 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.25% | 35 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | 4 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.10% | - |
| Aug 25, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.81 | 4.73% | 76 |
| Aug 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 13.40% | 2 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -9.91% | - |
| Aug 20, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -16.54% | 7 |
| Aug 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -16.45% | - |
| Aug 18, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -40.97% | - |
| Aug 17, 2026 | 4.44 | 4.44 | 4.12 | 4.12 | 4.12 | 20.89% | 187 |