Zevra Therapeutics, Inc. (FRA:1GDA)
Germany · Delayed Price · Currency is EUR 7.55
+0.25 (3.42%)
At close: Nov 28, 2025
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Nov 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.77% | - |
| Nov 18, 2025 | 7.75 | 8.10 | 7.75 | 7.80 | 7.80 | 3.31% | 2,123 |
| Nov 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Nov 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Nov 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Nov 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 10 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.24% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Nov 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | - |
| Oct 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Oct 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Oct 17, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -4.95% | 345 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 14.12% | - |
| Oct 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Oct 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Oct 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 5.78% | - |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.49% | - |
| Oct 7, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 11.45% | 2,000 |
| Oct 6, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 6.41% | 1,000 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 7.24% | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Sep 24, 2025 | 6.80 | 7.75 | 6.80 | 7.75 | 7.75 | 9.15% | 1,000 |
| Sep 23, 2025 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 10.08% | 4,015 |
| Sep 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |