Nuvation Bio Inc. (FRA:1E30)
Germany · Delayed Price · Currency is EUR 4.018
-0.294 (-6.82%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1E30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | -6.82% | 130 |
| Oct 22, 2026 | 4.10 | 4.45 | 4.10 | 4.31 | 4.31 | 4.20% | 35 |
| Oct 21, 2026 | 4.04 | 4.45 | 4.04 | 4.14 | 4.14 | 5.56% | 100 |
| Oct 20, 2026 | 3.79 | 3.92 | 3.79 | 3.92 | 3.92 | 0.20% | - |
| Oct 19, 2026 | 3.77 | 4.22 | 3.77 | 3.91 | 3.91 | 3.38% | 1,141 |
| Oct 16, 2026 | 4.02 | 4.19 | 3.78 | 3.78 | 3.78 | -7.35% | 1,000 |
| Oct 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -10.08% | - |
| Oct 13, 2026 | 4.17 | 4.54 | 4.16 | 4.54 | 4.54 | 6.72% | 591 |
| Oct 12, 2026 | 4.24 | 4.37 | 4.24 | 4.26 | 4.26 | -10.17% | 405 |
| Oct 9, 2026 | 4.19 | 4.74 | 4.19 | 4.74 | 4.74 | 8.07% | 592 |
| Oct 8, 2026 | 4.35 | 4.38 | 4.34 | 4.38 | 4.38 | -3.82% | 1,102 |
| Oct 7, 2026 | 4.13 | 4.56 | 4.13 | 4.56 | 4.56 | 4.64% | 109 |
| Oct 6, 2026 | 4.19 | 4.36 | 4.19 | 4.36 | 4.36 | -2.81% | - |
| Oct 5, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.40% | 1,780 |
| Oct 2, 2026 | 4.69 | 4.88 | 4.50 | 4.50 | 4.50 | -7.41% | 340 |
| Oct 1, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | -4.05% | - |
| Sep 30, 2026 | 4.70 | 5.07 | 4.70 | 5.07 | 5.07 | 4.74% | 200 |
| Sep 29, 2026 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | -3.86% | - |
| Sep 28, 2026 | 5.15 | 5.19 | 4.86 | 5.03 | 5.03 | -2.24% | 275 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.29% | 1,000 |
| Sep 23, 2026 | 5.07 | 5.19 | 5.03 | 5.03 | 5.03 | -9.45% | 194 |
| Sep 22, 2026 | 5.03 | 5.61 | 5.03 | 5.56 | 5.56 | 9.67% | 125 |
| Sep 21, 2026 | 4.84 | 5.07 | 4.84 | 5.07 | 5.07 | -3.34% | 100 |
| Sep 18, 2026 | 5.02 | 5.24 | 5.02 | 5.24 | 5.24 | -6.26% | - |
| Sep 17, 2026 | 4.78 | 5.60 | 4.78 | 5.59 | 5.59 | 5.77% | 1,010 |
| Sep 16, 2026 | 4.80 | 5.29 | 4.77 | 5.29 | 5.29 | 6.38% | 69 |
| Sep 15, 2026 | 4.90 | 4.97 | 4.89 | 4.97 | 4.97 | 2.26% | - |
| Sep 14, 2026 | 4.99 | 5.63 | 4.86 | 4.86 | 4.86 | -8.94% | 250 |
| Sep 11, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | -2.20% | - |
| Sep 10, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | -1.80% | - |
| Sep 9, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | -0.18% | - |
| Sep 8, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Sep 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% | - |
| Sep 4, 2026 | 6.00 | 6.00 | 5.62 | 5.62 | 5.62 | -1.75% | 1,000 |
| Sep 3, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 0.44% | - |
| Sep 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.88% | - |
| Sep 1, 2026 | 5.46 | 6.16 | 5.46 | 5.59 | 5.59 | -7.15% | 1,800 |
| Aug 31, 2026 | 5.46 | 6.02 | 5.46 | 6.02 | 6.02 | 3.26% | 528 |
| Aug 28, 2026 | 5.70 | 5.83 | 5.70 | 5.83 | 5.83 | -0.34% | - |
| Aug 27, 2026 | 5.68 | 5.85 | 5.68 | 5.85 | 5.85 | -2.34% | - |
| Aug 26, 2026 | 5.78 | 5.99 | 5.78 | 5.99 | 5.99 | 5.65% | - |
| Aug 25, 2026 | 5.51 | 5.67 | 5.51 | 5.67 | 5.67 | -4.71% | - |
| Aug 24, 2026 | 6.32 | 6.32 | 5.95 | 5.95 | 5.95 | - | 194 |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.57% | - |
| Aug 20, 2026 | 6.66 | 6.66 | 5.70 | 6.17 | 6.17 | -6.87% | 1,725 |
| Aug 19, 2026 | 5.70 | 6.62 | 5.70 | 6.62 | 6.62 | 12.20% | 535 |
| Aug 18, 2026 | 5.32 | 6.00 | 5.32 | 5.90 | 5.90 | 12.17% | 1,730 |
| Aug 17, 2026 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 1.64% | 75 |
| Aug 14, 2026 | 5.02 | 5.42 | 5.02 | 5.18 | 5.18 | -5.05% | 10 |
| Aug 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.40% | 1,298 |