Akero Therapeutics, Inc. (FRA:0K4)
Germany · Delayed Price · Currency is EUR 46.70
+0.04 (0.09%)
At close: Nov 28, 2025
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.09% | - |
| Nov 27, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.04% | - |
| Nov 26, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.53% | - |
| Nov 25, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - | - |
| Nov 24, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.34% | - |
| Nov 21, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.36% | - |
| Nov 20, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.60% | - |
| Nov 19, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.34% | - |
| Nov 18, 2025 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -0.09% | 75 |
| Nov 17, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.43% | - |
| Nov 14, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.66% | - |
| Nov 13, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.04% | - |
| Nov 12, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.02% | - |
| Nov 11, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.04% | - |
| Nov 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.11% | - |
| Nov 7, 2025 | 46.56 | 46.57 | 46.56 | 46.57 | 46.57 | -0.32% | - |
| Nov 6, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.17% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.32% | - |
| Nov 4, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.26% | - |
| Nov 3, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.11% | - |
| Oct 31, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.32% | - |
| Oct 30, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.17% | - |
| Oct 29, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.72% | - |
| Oct 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.14% | - |
| Oct 27, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 1.40% | - |
| Oct 24, 2025 | 46.16 | 46.16 | 45.75 | 45.75 | 45.75 | -0.65% | 438 |
| Oct 23, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.20% | - |
| Oct 22, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.02% | - |
| Oct 21, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.41% | - |
| Oct 20, 2025 | 46.02 | 46.34 | 46.02 | 46.34 | 46.34 | 2.00% | 20 |
| Oct 17, 2025 | 45.35 | 45.43 | 45.35 | 45.43 | 45.43 | -0.81% | 30 |
| Oct 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.89% | - |
| Oct 15, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.15% | - |
| Oct 14, 2025 | 45.89 | 46.37 | 45.89 | 46.28 | 46.28 | -1.51% | 247 |
| Oct 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.03% | - |
| Oct 10, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 15.75% | - |
| Oct 9, 2025 | 39.84 | 40.18 | 39.84 | 40.18 | 40.18 | -1.03% | 115 |
| Oct 8, 2025 | 39.42 | 40.60 | 39.42 | 40.60 | 40.60 | 3.65% | 126 |
| Oct 7, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.31% | - |
| Oct 6, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.53% | - |
| Oct 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.20% | - |
| Oct 2, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.03% | - |
| Oct 1, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.01% | - |
| Sep 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Sep 29, 2025 | 40.69 | 41.00 | 40.69 | 41.00 | 41.00 | 4.14% | 30 |
| Sep 26, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -2.28% | - |
| Sep 25, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.27% | - |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.17% | - |
| Sep 23, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.35% | - |
| Sep 22, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -2.07% | - |