SCYNEXIS, Inc. (FRA:135)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Last updated: Jun 23, 2026, 8:00 AM CET
FRA:135 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.02% | - |
| May 29, 2026 | 4.96 | 5.08 | 4.84 | 4.84 | 4.84 | -3.97% | - |
| May 28, 2026 | 4.72 | 5.04 | 4.72 | 5.04 | 5.04 | 5.00% | - |
| May 27, 2026 | 4.60 | 4.96 | 4.60 | 4.80 | 4.80 | 1.69% | - |
| May 26, 2026 | 4.32 | 4.84 | 4.32 | 4.72 | 4.72 | 9.26% | - |
| May 25, 2026 | 4.28 | 4.92 | 4.28 | 4.32 | 4.32 | -12.90% | - |
| May 22, 2026 | 4.80 | 4.96 | 4.52 | 4.96 | 4.96 | 1.64% | - |
| May 21, 2026 | 4.48 | 4.88 | 4.44 | 4.88 | 4.88 | 8.93% | - |
| May 20, 2026 | 4.44 | 4.76 | 4.44 | 4.48 | 4.48 | 0.90% | - |
| May 19, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| May 18, 2026 | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | -8.80% | - |
| May 15, 2026 | 5.16 | 5.16 | 4.84 | 5.00 | 5.00 | -1.57% | - |
| May 14, 2026 | 5.08 | 5.08 | 5.04 | 5.08 | 5.08 | -0.78% | - |
| May 13, 2026 | 5.20 | 5.20 | 4.96 | 5.12 | 5.12 | -1.54% | - |
| May 12, 2026 | 5.32 | 5.32 | 5.00 | 5.20 | 5.20 | -5.11% | - |
| May 11, 2026 | 6.08 | 6.08 | 5.48 | 5.48 | 5.48 | -10.46% | - |
| May 8, 2026 | 6.40 | 6.40 | 6.08 | 6.12 | 6.12 | -4.38% | - |
| May 7, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -1.84% | - |
| May 6, 2026 | 6.28 | 6.52 | 6.28 | 6.52 | 6.52 | 2.52% | - |
| May 5, 2026 | 6.60 | 6.60 | 6.32 | 6.36 | 6.36 | -4.22% | - |
| May 4, 2026 | 6.60 | 6.80 | 6.52 | 6.64 | 6.64 | 6.41% | - |
| Apr 30, 2026 | 6.24 | 6.32 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.28 | 6.28 | 6.28 | -4.85% | - |
| Apr 28, 2026 | 6.68 | 6.68 | 6.56 | 6.60 | 6.60 | -4.07% | - |
| Apr 27, 2026 | 6.80 | 7.00 | 6.80 | 6.88 | 6.88 | - | - |
| Apr 24, 2026 | 7.04 | 7.04 | 6.72 | 6.88 | 6.88 | -1.15% | - |
| Apr 23, 2026 | 6.84 | 6.96 | 6.60 | 6.96 | 6.96 | 3.57% | - |
| Apr 22, 2026 | 7.08 | 7.12 | 6.72 | 6.72 | 6.72 | -5.08% | - |
| Apr 21, 2026 | 7.12 | 7.16 | 6.96 | 7.08 | 7.08 | -2.21% | - |
| Apr 20, 2026 | 7.32 | 7.32 | 7.04 | 7.24 | 7.24 | -1.63% | - |
| Apr 17, 2026 | 7.20 | 7.44 | 7.08 | 7.36 | 7.36 | 4.55% | - |
| Apr 16, 2026 | 7.36 | 7.36 | 7.04 | 7.04 | 7.04 | -5.88% | - |
| Apr 15, 2026 | 6.76 | 7.48 | 6.76 | 7.48 | 7.48 | 10.00% | - |
| Apr 14, 2026 | 6.72 | 7.04 | 6.72 | 6.80 | 6.80 | -0.58% | - |
| Apr 13, 2026 | 6.64 | 6.92 | 6.64 | 6.84 | 6.84 | 1.79% | 250 |
| Apr 10, 2026 | 6.64 | 6.72 | 6.60 | 6.72 | 6.72 | - | - |
| Apr 9, 2026 | 6.68 | 6.72 | 6.52 | 6.72 | 6.72 | -0.59% | - |
| Apr 8, 2026 | 6.56 | 6.76 | 6.24 | 6.76 | 6.76 | 3.68% | - |
| Apr 7, 2026 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 6.12% | - |
| Apr 2, 2026 | 5.94 | 6.14 | 5.84 | 6.14 | 6.14 | 1.05% | - |
| Apr 1, 2026 | 5.69 | 6.08 | 5.69 | 6.08 | 6.08 | -2.44% | - |
| Mar 31, 2026 | 5.42 | 6.23 | 5.42 | 6.23 | 6.23 | 14.22% | - |
| Mar 30, 2026 | 5.53 | 5.63 | 5.46 | 5.46 | 5.46 | -3.54% | - |
| Mar 27, 2026 | 5.68 | 5.68 | 5.65 | 5.66 | 5.66 | -0.14% | - |
| Mar 26, 2026 | 5.95 | 5.95 | 5.66 | 5.66 | 5.66 | -5.22% | - |
| Mar 25, 2026 | 6.02 | 6.19 | 5.98 | 5.98 | 5.98 | -0.53% | - |
| Mar 24, 2026 | 5.93 | 6.10 | 5.92 | 6.01 | 6.01 | 1.62% | - |
| Mar 23, 2026 | 6.15 | 6.26 | 5.91 | 5.91 | 5.91 | -4.77% | - |
| Mar 20, 2026 | 6.01 | 6.36 | 6.01 | 6.21 | 6.21 | 2.51% | - |
| Mar 19, 2026 | 6.10 | 6.15 | 6.06 | 6.06 | 6.06 | -0.66% | - |