SCYNEXIS, Inc. (FRA:135)
Germany · Delayed Price · Currency is EUR 4.720
-0.320 (-6.35%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:135 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.31 | 5.09 | 4.31 | 4.81 | 4.81 | 10.07% | - |
| Aug 25, 2026 | 4.37 | 4.64 | 4.37 | 4.37 | 4.37 | -0.68% | - |
| Aug 24, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 1.73% | - |
| Aug 21, 2026 | 4.32 | 4.47 | 4.32 | 4.33 | 4.33 | -0.57% | - |
| Aug 20, 2026 | 4.27 | 4.42 | 4.27 | 4.35 | 4.35 | -0.57% | - |
| Aug 19, 2026 | 4.29 | 4.43 | 4.29 | 4.38 | 4.38 | 0.23% | - |
| Aug 18, 2026 | 4.26 | 4.42 | 4.26 | 4.37 | 4.37 | 0.46% | - |
| Aug 17, 2026 | 4.34 | 4.54 | 4.34 | 4.35 | 4.35 | -0.23% | - |
| Aug 14, 2026 | 4.31 | 4.46 | 4.31 | 4.36 | 4.36 | 1.40% | - |
| Aug 13, 2026 | 4.05 | 4.31 | 4.05 | 4.30 | 4.30 | 4.00% | - |
| Aug 12, 2026 | 4.07 | 4.14 | 4.02 | 4.13 | 4.13 | -8.22% | - |
| 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% | - |